date,open,high,low,close,volume
2015-01-02,34.42519626101932,34.48883957933528,34.14516226145737,34.221534729003906,247500
2015-01-05,34.20244271470796,34.221535224912024,33.890584623631895,33.966957092285156,136500
2015-01-06,34.07515814159355,34.08788729268708,33.61691841357583,33.81421661376953,165600
2015-01-07,34.27245577306231,34.36792319752375,34.06243083821959,34.33610153198242,143400
2015-01-08,34.13880407334865,34.57158553219209,34.13880407334865,34.50794219970703,136000
2015-01-09,34.60340292566079,34.6224978653185,34.33609804882491,34.51430130004883,258400
2015-01-12,34.654318934091,34.654318934091,34.40610657332687,34.46338653564453,199200
2015-01-13,34.82615790791453,35.00436115141385,34.514299803953605,34.7434196472168,146100
2015-01-14,34.7879729783188,34.845252943284265,34.55248975694401,34.8261604309082,155600
2015-01-15,35.125284775340305,35.16347222553419,34.864343268608195,34.92162322998047,277000
2015-01-16,35.05527988134701,35.41805217927892,35.02345579064222,35.40532302856445,298000
2015-01-20,35.290763127927654,35.290763127927654,35.01072666766207,35.13801574707031,226100
2015-01-21,35.30985511921864,35.41805168486261,35.23984600518499,35.39259338378906,126300
2015-01-22,35.322583616322184,35.608983428508445,35.16347287931172,35.54533767700195,279400
2015-01-23,35.68536117016758,35.717182836699585,35.56443786621094,35.56443786621094,234900
2015-01-26,35.6280772112953,35.78718795398303,35.53261222238502,35.72990798950195,210900
2015-01-27,35.51988704749862,35.615352047094646,35.41805625789368,35.56443786621094,234200
2015-01-28,35.71717798688107,35.72990713733296,35.188931596232024,35.2525749206543,161400
2015-01-29,35.46260233494582,35.57079647225565,35.27803329476613,35.558067321777344,149200
2015-01-30,35.19529493163679,35.258940683849424,34.94071920629785,34.9661750793457,275900
2015-02-02,35.3735097218166,35.63445130351105,35.25258397538207,35.577171325683594,591300
2015-02-03,35.56443924089285,35.844473316171296,35.50079347753119,35.8062858581543,268900
2015-02-04,35.679000154955915,35.831745135492106,35.50716023097443,35.52625274658203,726500
2015-02-05,35.946286524537825,36.11812635979263,35.87627743300775,36.11176300048828,227000
2015-02-06,35.984487190656985,35.99085055230031,35.691723998317265,35.77445983886719,222800
2015-02-09,35.44987186056632,35.48805688273799,35.316219427291216,35.35440444946289,327600
2015-02-10,35.58989374273403,35.58989374273403,35.38623216352414,35.56443786621094,150200
2015-02-11,35.468964117910396,35.53260986746974,35.309853385767695,35.481693267822266,152600
2015-02-12,35.640808821609255,35.806282937175396,35.57079970154139,35.793556213378906,275900
2015-02-13,36.11813884141315,36.17541880629276,35.94629894677432,36.15632629394531,203500
2015-02-17,36.09266806690234,36.18176966418192,35.97174481742812,36.11176300048828,324700
2015-02-18,36.156319809652366,36.28997222778974,36.041759900438386,36.23905563354492,206700
2015-02-19,36.079938920457195,36.21995710351736,36.00356646962276,36.11176300048828,298400
2015-02-20,36.0545014575575,36.34726469171237,35.95903402441072,36.28361892700195,152500
2015-02-23,36.23906272205865,36.24542851150285,36.11813942882938,36.20724105834961,246100
2015-02-24,36.24542927896391,36.42363254177766,36.156327647557035,36.37908172607422,209100
2015-02-25,36.46818062128773,36.51273143364853,36.429995598028285,36.44272232055664,302400
2015-02-26,36.60182912610724,36.60182912610724,36.347253429657904,36.40453338623047,470500
2015-02-27,36.39817067712324,36.42362897727304,36.25178909301758,36.25178909301758,334500
2015-03-02,36.41725926825728,36.43635177612305,36.32179187325503,36.43635177612305,301600
2015-03-03,36.38544972270094,36.39817887564302,36.20724643718714,36.28361892700195,296300
2015-03-04,36.07358477084591,36.11813558085966,35.755363311983714,35.92083740234375,289700
2015-03-05,35.93993687140011,35.93993687140011,35.72990951671318,35.78718948364258,243900
2015-03-06,35.60261751239201,35.60261751239201,35.18893105434335,35.22075271606445,441000
2015-03-09,34.978911774025384,34.978911774025384,34.838895944633435,34.92799758911133,429000
2015-03-10,34.62250142394478,34.654323089528766,34.30427991242998,34.355194091796875,480700
2015-03-11,34.55249153633346,34.565220687852126,34.41247329746558,34.46975326538086,426700
2015-03-12,34.83252101603057,34.9152592761275,34.74341939492792,34.87070846557617,241700
2015-03-13,34.845255819696945,34.864348333649055,34.628865092835554,34.81979751586914,792800
2015-03-16,35.03618675833375,35.13165417972456,34.98527258067273,35.06800842285156,577000
2015-03-17,34.87707415947855,34.90253246087851,34.71796341748473,34.832523345947266,654600
2015-03-18,34.85161321403861,35.538972732666835,34.743419083052906,35.468963623046875,1018600
2015-03-19,35.46896914171627,35.46896914171627,35.26530756995407,35.360774993896484,373600
2015-03-20,35.774455822607585,35.98448315081843,35.60261594348155,35.92083740234375,395700
2015-03-23,36.06086250957524,36.09904996595469,35.857200931226515,36.035404205322266,367200
2015-03-24,36.26452201247667,36.31543861806861,36.18178374230845,36.23270034790039,346700
2015-03-25,36.44280361119907,36.46826843383754,36.06080212733288,36.08626937866211,744200
2015-03-26,35.97804022039702,35.99077384798896,35.71700692649001,35.88254165649414,379100
2015-03-27,36.04806419751751,36.20723085628451,36.04806419751751,36.12446594238281,315900
2015-03-30,36.18813387498156,36.28363484763084,36.137199375251114,36.23270034790039,338300
2015-03-31,35.8443364989345,35.946203078830344,35.780670797258665,35.82523727416992,371000
2015-04-01,36.18177162237114,36.18177162237114,35.95257120977258,36.1754035949707,447400
2015-04-02,36.33455803420177,36.4364245800638,36.264524328542244,36.41095733642578,272500
2015-04-06,36.70383328984565,36.9266656455408,36.62106594543436,36.786598205566406,302900
2015-04-07,36.91393040884112,36.91393040884112,36.70383168674645,36.722930908203125,264400
2015-04-08,37.22590624435368,37.28320634991667,37.01580504772574,37.14313888549805,268200
2015-04-09,37.486930682995684,37.52512912524012,37.24499669112261,37.499664306640625,400900
2015-04-10,37.40416002654988,37.467825710438156,37.308659072027304,37.46146011352539,260600
2015-04-13,37.45509913912846,37.486931985001235,37.09219692436924,37.13039779663086,232500
2015-04-14,37.27682875093323,37.3786953092573,37.20679503670599,37.37232971191406,490700
2015-04-15,37.37233399681813,37.474200566821665,37.21316732939445,37.42963409423828,305100
2015-04-16,37.54422952378018,37.741594611973014,37.43599494075063,37.67792892456055,280100
2015-04-17,37.32139921808495,37.32139921808495,37.117666079603026,37.26409912109375,282200
2015-04-20,37.14314617554681,37.22591355064712,37.10494528811018,37.16861343383789,436200
2015-04-21,37.391425767625385,37.41052498672877,37.24499275422254,37.32139205932617,1597900
2015-04-22,37.55696680799067,37.607898877147356,37.42963299206315,37.59516525268555,718300
2015-04-23,37.37869849421593,37.6269980994948,37.29593357824999,37.59516525268555,275100
2015-04-24,37.78616521150648,37.78616521150648,37.62063294891591,37.74796676635742,298300
2015-04-27,37.94532930907503,38.03446467533733,37.84346274775137,37.93259811401367,345400
2015-04-28,37.88166919029629,37.99626939222606,37.81163546370691,37.98353576660156,373000
2015-04-29,37.78616488111406,37.82436575461966,37.652465466880265,37.773433685302734,305900
2015-04-30,37.81163901123816,37.86257351851491,37.59517221269396,37.6461067199707,316600
2015-05-01,37.6588341275396,37.81800079345703,37.56969875452575,37.81800079345703,749300
2015-05-04,38.07904261980175,38.11087547442924,37.98990722667718,38.10450744628906,442800
2015-05-05,37.881663633142004,37.90076285443157,37.43599651642579,37.47419738769531,802000
2015-05-06,37.39779792222001,37.461463612054025,36.96486443101559,37.02853012084961,571300
2015-05-07,36.71019314515466,36.80569409905086,36.61469219125846,36.74839401245117,294300
2015-05-08,37.46147277412898,37.677939572673175,37.35323816051139,37.6461067199707,228100
2015-05-11,37.44236246786286,37.4932945313762,37.25136055078957,37.257728576660156,277200
2015-05-12,37.085827679718534,37.18132863663596,36.945760257223704,37.11766052246094,495900
2015-05-13,37.42326543125428,37.5378656241463,37.31503326501769,37.385066986083984,300900
2015-05-14,37.74796075009772,37.81162643432617,37.607893330366906,37.81162643432617,354200
2015-05-15,37.93260112785995,38.17453271229425,37.88166662880603,38.16816711425781,301000
2015-05-18,37.983535133044285,38.117234556835356,37.88803415679883,37.938968658447266,335000
2015-05-19,37.91349346721638,37.95169433545211,37.81162691394463,37.868927001953125,262300
2015-05-20,37.83073802740289,38.04083922571827,37.754338695602286,37.926239013671875,328600
2015-05-21,37.786158863375725,37.85619257263731,37.70975955722224,37.837093353271484,386100
2015-05-22,37.805271779239256,37.8880367069526,37.75433727416254,37.84983825683594,371700
2015-05-26,37.78616012970809,37.78616012970809,37.372328314541946,37.46782684326172,462100
2015-05-27,37.907132503737216,37.95169897444802,37.37869802432274,37.537864685058594,244500
2015-05-28,37.085835106827176,37.22590255737305,36.70383606003571,37.22590255737305,392700
2015-05-29,37.02216564076076,37.02216564076076,36.722931546390406,36.76749801635742,320900
2015-06-01,37.104927669424086,37.18132940801919,36.77386075491614,36.88209533691406,314300
2015-06-02,36.86936632821323,37.04126661853104,36.77386535736204,36.91393280029297,228200
2015-06-03,36.792965594225365,36.85026568879504,36.69746462704575,36.74203109741211,302900
2015-06-04,36.54466647758082,36.6528986417055,36.334565318481594,36.436431884765625,276600
2015-06-05,36.06716382479169,36.14992873405047,35.907997174953586,36.07989501953125,396900
2015-06-08,35.95893464775957,36.00986914913904,35.78066875031282,35.87616729736328,329800
2015-06-09,35.850707840034836,35.88890629309472,35.73610762347304,35.863441467285156,360800
2015-06-10,36.13082568273504,36.33455877863323,36.048058353560755,36.27089309692383,342700
2015-06-11,36.34093621662136,36.36003544034302,36.18176954243228,36.321834564208984,280100
2015-06-12,36.2454311247913,36.296363191829066,36.143564562025354,36.25179672241211,200000
2015-06-15,36.08626352145734,36.1371955871582,35.92709686952032,36.1371955871582,288900
2015-06-16,35.984399162545614,36.098999353245645,35.91436544281888,36.07353210449219,408600
2015-06-17,35.90799063753146,36.05442363728004,35.62785583045602,36.009857177734375,367400
2015-06-18,36.086270771472016,36.436436990346536,36.028970668115036,36.25817108154297,800000
2015-06-19,36.18176400697036,36.21359685119992,36.041696577931916,36.07989501953125,586900
2015-06-22,36.58287224581907,36.62107312658226,36.42370555234228,36.46190643310547,328700
2015-06-23,36.48736319015317,36.589229747525394,36.4364286971219,36.57649612426758,251300
2015-06-24,36.47463530708128,36.48100090536682,36.302735009083456,36.3473014831543,357300
2015-06-25,36.404600475268175,36.43643332310908,36.22633458440663,36.24543380737305,223100
2015-06-26,36.15119281757141,36.27941176105331,36.01656402742324,36.0934944152832,337900
2015-06-29,35.65113537412096,36.029379845974965,35.27930074780881,35.330589294433594,415800
2015-06-30,35.766535206794536,35.766535206794536,35.433166962038385,35.55497360229492,523200
2015-07-01,35.79858717561151,35.86269541492866,35.599847720812214,35.721656799316406,299900
2015-07-02,35.7088406892921,35.7088406892921,35.52933318687609,35.606266021728516,483200
2015-07-06,34.93952786390844,35.02928038823049,34.74720067670792,34.87541961669922,384100
2015-07-07,34.606171453773875,34.740800286379,34.2022825103848,34.68951416015625,350200
2015-07-08,34.016346822924696,34.029168958060346,33.644512240707385,33.69580078125,626300
2015-07-09,34.61256495333028,34.67026334248407,34.29201889038086,34.29201889038086,537900
2015-07-10,35.06133578962521,35.11903419244544,34.87542088771378,35.080570220947266,317700
2015-07-13,35.567792708641946,35.64472308300661,35.26006876561077,35.330589294433594,1133700
2015-07-14,35.458814103186704,35.59985273867862,35.33700500751329,35.56779861450195,374100
2015-07-15,35.4844567601086,35.54856745552526,35.260075440082716,35.34341812133789,301100
2015-07-16,35.83705918601163,35.95245599127107,35.68960581051226,35.79218292236328,246400
2015-07-17,35.85628681547905,35.88834093625173,35.7088359034666,35.875518798828125,267500
2015-07-20,35.88833533323658,35.90115746865835,35.708830328476424,35.80499267578125,227600
2015-07-21,35.77295032820021,35.77295032820021,35.657553517014634,35.71525192260742,226400
2015-07-22,35.58061981201172,35.625496073786444,35.38188033445732,35.58061981201172,246100
2015-07-23,35.490871892032544,35.51651617225099,35.22161184088524,35.304954528808594,266900
2015-07-24,35.32418331034964,35.3947038517637,34.99081748005708,35.07415771484375,383700
2015-07-27,34.901066379286156,34.9395328003902,34.727971152677824,34.817726135253906,301800
2015-07-28,35.00362946480717,35.17672463409307,34.84335643164308,35.17031478881836,397500
2015-07-29,35.00363409031857,35.298538368945266,34.9587578307483,35.253662109375,361900
2015-07-30,35.0549227487356,35.183141681716606,34.95875793760666,35.15749740600586,242800
2015-07-31,35.42034541496223,35.503688088934275,35.24084037462805,35.324180603027344,369000
2015-08-03,35.14467941407228,35.26007622281095,34.93312022843338,35.0677490234375,380600
2015-08-04,35.349830796404284,35.452405471704886,35.26648810848093,35.304954528808594,228500
2015-08-05,35.574216780962104,35.62550289899893,35.42035353570497,35.497283935546875,489600
2015-08-06,35.36264828532934,35.36264828532934,35.13826697686335,35.22160720825195,210600
2015-08-07,35.24084704536694,35.356243863303156,35.18314863639883,35.33700942993164,796200
2015-08-10,35.33700664220926,35.7665397518802,35.33700664220926,35.7344856262207,320900
2015-08-11,35.208788108333586,35.272898805980056,35.022873199091464,35.18955612182617,372000
2015-08-12,34.86259241211126,34.990811333470525,34.67667509841895,34.977989196777344,416200
2015-08-13,34.99082055813951,35.1703256280221,34.881833590301405,35.0933952331543,428000
2015-08-14,35.19596735513083,35.337005994562304,35.06774840926978,35.29854202270508,263100
2015-08-17,35.00363876701099,35.18955612182617,34.93953051493757,35.18955612182617,149000
2015-08-18,34.7792487538189,34.99081033485976,34.74719463578701,34.93952178955078,551300
2015-08-19,34.772839316418775,34.90746808107573,34.50999163255749,34.753604888916016,302100
2015-08-20,34.426649004287704,34.45870312272924,34.06122667379479,34.09328079223633,1998200
2015-08-21,33.965069905055884,34.04200029662278,33.22781522426262,33.24063491821289,745400
2015-08-24,31.20196128585151,32.362339237392085,30.2403228291104,31.727659225463867,681300
2015-08-25,33.25986759268284,33.285509424801404,31.907162514118305,31.964860916137695,1410400
2015-08-26,32.54184080651564,32.59312935924412,31.868694448177557,32.58671951293945,672100
2015-08-27,33.02907321012627,33.471425984853845,32.964962517400835,33.44578170776367,498400
2015-08-28,33.080364397673485,33.15729724075576,32.93932574316913,33.03548812866211,1233000
2015-08-31,32.83674649426522,32.88803260360859,32.67647342851121,32.69570541381836,400800
2015-09-01,32.0546148644267,32.18283381299902,31.689192450618084,31.791767120361328,387400
2015-09-02,32.234122500148864,32.2661790740326,31.945632899781085,32.25335693359375,1564300
2015-09-03,32.24052617099224,32.45208531772238,32.14436136620508,32.214881896972656,289900
2015-09-04,31.644311068980386,31.77893984270573,31.41351748798115,31.56096839904785,346300
2015-09-08,32.25334965880683,32.477730951944096,32.227705383713236,32.47132110595703,353000
2015-09-09,32.657232971127755,32.72134365294224,32.09307364459501,32.099483489990234,354600
2015-09-10,32.23411522970029,32.57389576075874,32.2212930921535,32.47132110595703,306200
2015-09-11,32.50336985879545,32.69569699908739,32.42002720129244,32.66364288330078,232800
2015-09-14,32.650825444846454,32.650825444846454,32.48414010586197,32.59953689575195,161600
2015-09-15,32.49055437676947,32.72134797061053,32.387979717903754,32.67647171020508,339200
2015-09-16,32.75981196147591,32.99701784729204,32.71493570103994,32.984195709228516,318700
2015-09-17,32.798277600552105,33.36884928024471,32.71493492789517,32.95214080810547,417500
2015-09-18,32.862386382516675,32.990605316651006,32.61877309779149,32.67005920410156,253900
2015-09-21,32.95214745130985,32.99061142677304,32.74699809692874,32.91368103027344,219900
2015-09-22,32.45849907412718,32.484140903731614,32.227705488678495,32.37515640258789,259200
2015-09-23,32.33668758752969,32.413620407345704,32.15718256577066,32.22770309448242,177600
2015-09-24,32.19565631021855,32.42003763853398,32.003326662436116,32.368751525878906,206400
2015-09-25,32.93309324750948,33.02328520858581,32.63674753038823,32.73338317871094,243700
2015-09-28,32.65607315960356,32.701169139427186,32.211554590965015,32.23088073730469,279500
2015-09-29,32.28886460112461,32.385500256796675,32.16001787941079,32.30819320678711,241900
2015-09-30,32.72049831835623,32.85578626020471,32.52078579166565,32.83646011352539,229500
2015-10-01,33.074829294355354,33.10704036224999,32.7527137003151,33.003963470458984,161100
2015-10-02,32.765598787725175,33.42271489785708,32.70117419405717,33.4162712097168,192900
2015-10-05,33.83502294796576,34.06050288514062,33.79636819121564,34.0218505859375,234000
2015-10-06,33.8736693336121,33.957417599553715,33.73837894719411,33.867225646972656,299100
2015-10-07,34.05405986828581,34.16357798701298,33.796366418561966,34.06050109863281,2026100
2015-10-08,33.97675160211841,34.35684807522633,33.905885783099635,34.32463455200195,199200
2015-10-09,34.4148260923305,34.51146174571223,34.182904947798505,34.36328887939453,170900
2015-10-12,34.401946750857,34.434157819055315,34.2473301829393,34.31175231933594,115000
2015-10-13,34.00251471156343,34.11847649948272,33.82857202968449,33.88011169433594,177400
2015-10-14,34.105589913801104,34.176455720454626,33.989628131558305,34.0798225402832,182500
2015-10-15,34.38261915666536,34.60165786743164,34.26021611088749,34.60165786743164,105800
2015-10-16,34.640302127157646,34.69828301707011,34.51789911847413,34.68539810180664,143400
2015-10-19,34.498572640102815,34.53722738827233,34.40193945599872,34.5050163269043,126300
2015-10-20,34.48568408234072,34.52433882642827,34.38260722232011,34.434146881103516,208900
2015-10-21,34.51790490005888,34.52434612999634,34.170019502314936,34.1957893371582,371500
2015-10-22,34.595214280265395,34.89800125868129,34.550118295021605,34.8529052734375,248900
2015-10-23,35.09770470865208,35.18145542705986,34.89799221323237,35.08481979370117,142800
2015-10-26,34.96242297166667,34.96886420150824,34.8593460913748,34.93665313720703,116300
2015-10-27,34.84002389813873,34.85290635928385,34.68540733138087,34.76271438598633,120400
2015-10-28,34.89155979106978,35.03973266408431,34.57588543896275,34.82069396972656,109700
2015-10-29,34.498572882174486,34.56943869220928,34.40838092669255,34.537227630615234,129500
2015-10-30,34.588776733816225,34.659642568223994,34.447047522548004,34.49858474731445,314700
2015-11-02,34.59521493193913,34.83357978093882,34.524349108779155,34.801368713378906,348800
2015-11-03,34.54368125475234,34.80781598667378,34.472815419289724,34.72406768798828,157700
2015-11-04,34.4856972680175,34.51791079584713,34.16358165009827,34.23444747924805,235100
2015-11-05,34.35040259231447,34.35040259231447,34.16357498058305,34.31819152832031,173400
2015-11-06,34.02829181662236,34.06694657337247,33.847907866882466,34.0218505859375,225200
2015-11-09,33.53222661777557,33.557996450322015,33.15857387603817,33.25520706176758,208400
2015-11-10,33.20367793423259,33.27454376220703,33.04906135887498,33.27454376220703,268400
2015-11-11,33.51290667813887,33.5902137325476,33.41627101696775,33.48713684082031,203600
2015-11-12,33.52578340225489,33.53866831776477,33.29385983816969,33.31962966918945,1131400
2015-11-13,33.24233242820525,33.33896810137306,33.07483337993461,33.13925552368164,1116900
2015-11-16,33.17789955055238,33.58376580598283,33.17789955055238,33.57088088989258,454800
2015-11-17,33.69973190069766,33.76415403183681,33.558000263135376,33.63530731201172,243300
2015-11-18,33.641745348985474,33.918764889938195,33.641745348985474,33.905879974365234,181000
2015-11-19,33.97030757733613,34.137809049272214,33.97030757733613,34.08626937866211,154200
2015-11-20,34.27953922218298,34.40838594489699,34.240886925651566,34.27309799194336,215000
2015-11-23,34.176459730354445,34.195788334693624,33.9509798259527,34.00896072387695,702500
2015-11-24,33.744830973095816,34.054061654455765,33.63531039107731,34.0218505859375,354200
2015-11-25,33.97675032315125,34.04117245208144,33.86722975491391,34.00251770019531,291700
2015-11-27,33.73193538878338,33.777031361959864,33.654628357273154,33.73837661743164,234300
2015-11-30,33.641749684364925,33.74482656468565,33.5773250981978,33.69328689575195,812400
2015-12-01,34.06050076655811,34.3053092956543,34.054059536273904,34.3053092956543,365600
2015-12-02,34.07982937250442,34.13781027524965,33.79636608906246,33.82213592529297,388500
2015-12-03,34.04117391023685,34.04117391023685,33.64819251730793,33.77059555053711,416000
2015-12-04,33.706172028407494,34.13136446964132,33.6739609638914,34.105594635009766,653300
2015-12-07,33.82857715557718,33.950982648898695,33.69328920168725,33.82213592529297,274100
2015-12-08,33.48713260243023,33.583768251370394,33.38405572374914,33.525787353515625,218000
2015-12-09,33.506463183305044,33.73194557482263,33.280983249334426,33.4162712097168,278800
2015-12-10,33.35184676939284,33.454923654593344,33.23588496634893,33.28742218017578,264700
2015-12-11,32.75914325499033,32.797797997214886,32.54010463080996,32.591644287109375,417700
2015-12-14,32.84290045325378,32.926651182505715,32.54655474365042,32.85578536987305,283200
2015-12-15,32.99107205616708,33.12635998921582,32.93309116235383,33.016841888427734,292200
2015-12-16,33.28742791227351,33.78992996451029,33.19723592938535,33.66108322143555,288200
2015-12-17,33.48068941022919,33.596651199141675,33.25520706176758,33.25520706176758,535100
2015-12-18,33.4935779798441,33.50001920991004,33.27453929440051,33.32607650756836,414700
2015-12-21,33.73376579398385,33.746853878716294,33.262607225100375,33.413116455078125,250900
2015-12-22,33.576709002690194,33.69449925226186,33.426199794081185,33.629058837890625,413900
2015-12-23,33.79265548857724,33.956252776958266,33.701041406491306,33.87118148803711,924700
2015-12-24,33.720673009939595,33.96934159260779,33.70758492703111,33.87772750854492,171400
2015-12-28,33.83192390986578,33.83192390986578,33.60943147036969,33.661781311035156,495300
2015-12-29,33.877730999270746,34.18529473856991,33.79920499002513,33.96934509277344,449300
2015-12-30,33.94971058628769,33.94971058628769,33.73376096357002,33.80574417114258,417100
2015-12-31,33.642154493484206,33.740313888988084,33.439292907714844,33.439292907714844,316100
2016-01-04,33.020481816726786,33.1448173750982,32.73255143788737,33.08592224121094,334200
2016-01-05,33.14480517588316,33.19715499990575,32.95503175917219,33.13825988769531,453400
2016-01-06,32.73908982263598,32.837249197992875,32.59512590075491,32.72600173950195,176400
2016-01-07,32.091242877312055,32.43152551750107,32.01271438598633,32.01271438598633,207600
2016-01-08,32.07161197260268,32.130507097477754,31.50229409634134,31.52192497253418,274500
2016-01-11,31.83603587825889,31.842578671949948,31.35178676732908,31.580821990966797,198200
2016-01-12,31.796764239011686,31.816395111820196,31.410674597235488,31.606990814208984,282200
2016-01-13,31.822938480417616,31.8752883035141,31.188180337411843,31.253618240356445,430300
2016-01-14,31.377952148878993,31.75095366847216,31.20780961583546,31.633163452148438,235500
2016-01-15,30.710477685005046,30.847898783569534,30.416002119298238,30.63849449157715,255600
2016-01-19,31.011501821224527,31.050766069400414,30.559974200536224,30.69739532470703,462500
2016-01-20,30.20660671912122,30.21314951304243,29.53258661188025,29.977571487426758,605900
2016-01-21,29.846689057604976,30.21314537816403,29.558756238541193,29.951391220092773,877400
2016-01-22,30.487989242717916,30.743200600462625,30.442182203958424,30.710481643676758,396300
2016-01-25,30.566517217063012,30.65158850725068,30.30476304953438,30.357112884521484,400400
2016-01-26,30.494533761117793,30.841361712303453,30.494533761117793,30.815185546875,264700
2016-01-27,30.85444392653016,30.95914607203318,30.468354296932254,30.566511154174805,185600
2016-01-28,31.024594310660742,31.024594310660742,30.690856890799747,30.80864715576172,312100
2016-01-29,31.3910437100826,31.842571258544922,31.305972434124374,31.842571258544922,245400
2016-02-01,31.770598847095915,32.09125069067182,31.770598847095915,31.966915130615234,285300
2016-02-02,31.463029137659976,31.60045024959882,31.260167617919556,31.3975887298584,289600
2016-02-03,31.81639917432786,31.98654174804687,31.3583262787028,31.986541748046875,185100
2016-02-04,31.92764663696289,32.176312712029194,31.822944474751697,31.92764663696289,145200
2016-02-05,31.80986034041974,31.81640313424028,31.345244593961766,31.45648956298828,149700
2016-02-08,31.08348700206429,31.135839336290182,30.762835195672455,31.06385612487793,244000
2016-02-09,30.55342685979265,30.87407862429381,30.46181278316271,30.743200302124023,219900
2016-02-10,30.91989317023239,31.116209453006217,30.762838646235142,30.78901481628418,276700
2016-02-11,30.592697611826132,30.67776891377402,30.330940911815812,30.514171600341797,188600
2016-02-12,30.56651651595954,30.89371109008789,30.494533310243863,30.89371109008789,241600
2016-02-16,31.51537908073604,31.73132868281197,31.391046049911193,31.646257400512695,127200
2016-02-17,31.737873033822606,32.05197951893167,31.646258954369518,31.973453521728516,238600
2016-02-18,31.94728077550928,31.96036885915961,31.724788346047163,31.816402435302734,117500
2016-02-19,31.91455807081056,32.19594559554277,31.88838190658049,32.182857513427734,167600
2016-02-22,32.392264843592805,32.5493193472656,32.392264843592805,32.529685974121094,120000
2016-02-23,32.22211809707597,32.30064408454369,31.947273396494744,32.019256591796875,134100
2016-02-24,31.809851986616234,32.38571504716614,31.678973677905425,32.34645080566406,720300
2016-02-25,32.346446132156075,32.56893847592928,32.18284889397859,32.56239318847656,424100
2016-02-26,32.60166659362887,32.60166659362887,32.209034110092055,32.22212219238281,256400
2016-02-29,32.33990907096319,32.48387547599456,32.11741916689127,32.143592834472656,423800
2016-03-01,32.64093346666679,33.053196858660655,32.60166921663548,32.955039978027344,382900
2016-03-02,32.96812027330909,33.262595838238326,32.915767952301195,33.236419677734375,153900
2016-03-03,33.26259875041331,33.46545777133925,33.21024642482192,33.452369689941406,401100
2016-03-04,33.45891072522211,33.76647186193491,33.45891072522211,33.648681640625,170500
2016-03-07,33.37384369082135,33.589793289395935,33.30186049129649,33.51126480102539,360300
2016-03-08,33.47855044721142,33.47855044721142,33.26260331525183,33.28223419189453,155200
2016-03-09,33.472007321702264,33.530902447342726,33.32149561461264,33.432743072509766,266500
2016-03-10,33.583249049944094,33.70103928988429,33.144809542841635,33.36730194091797,167700
2016-03-11,33.943172491066996,34.23110538238546,33.930084405434606,34.19184112548828,248100
2016-03-14,34.23763700103684,34.3423391556215,34.16565380170433,34.27690124511719,133700
2016-03-15,34.01344299316406,34.04621074170859,33.856154300123784,34.01344299316406,117200
2016-03-16,33.79717205180946,34.465644636024415,33.79717205180946,34.419769287109375,222800
2016-03-17,34.60982225110733,35.00304020225795,34.51806906248801,34.8981819152832,263600
2016-03-18,34.98993964933529,35.07513780591334,34.86542118973604,34.92440414428711,523200
2016-03-21,34.8916380929469,34.911298245416056,34.734349373135494,34.90474319458008,237300
2016-03-22,34.73435188666834,34.858870361349354,34.60983341198733,34.852317810058594,314600
2016-03-23,34.70813008936272,34.80643584018994,34.41321533690015,34.42632293701172,100600
2016-03-24,34.2231638004344,34.29525435612586,34.09864284059668,34.269039154052734,255800
2016-03-28,34.478753337457995,34.478753337457995,34.301804485980455,34.42632293701172,196200
2016-03-29,34.39355901750663,35.022708892822266,34.26248550181103,35.022708892822266,283100
2016-03-30,35.173433513579354,35.32416964286964,35.11445307170758,35.19309616088867,243700
2016-03-31,35.173442755270834,35.225873161846614,35.06203189132639,35.06858444213867,470500
2016-04-01,34.52463057168301,34.924403646832744,34.42632481549172,34.89163589477539,382100
2016-04-04,35.0489148332885,35.0685749804403,34.7736627730884,34.81953811645508,433400
2016-04-05,34.622933333747774,34.73434418111202,34.48530478697797,34.58361053466797,3402500
2016-04-06,34.714684729577314,34.98993682861328,34.63603912983641,34.98993682861328,114900
2016-04-07,34.83264740029741,34.91129049272929,34.53773267865431,34.63603591918945,137000
2016-04-08,35.225872555913455,35.23898015733193,35.009600882537626,35.09479904174805,149200
2016-04-11,35.34384670710899,35.514240565228306,35.2324333190918,35.2324333190918,188200
2016-04-12,35.44869162369016,35.63219301681836,35.23241998177279,35.53388977050781,138400
2016-04-13,35.79604169234364,35.85502465238308,35.691183374497925,35.815704345703125,144900
2016-04-14,35.678070068359375,35.77637581938199,35.66496246822176,35.678070068359375,346400
2016-04-15,35.671509262035435,35.6977244562431,35.520775645369135,35.540435791015625,304600
2016-04-18,35.658412315771656,35.89434413407428,35.619089512714794,35.84846878051758,177900
2016-04-19,36.03852452341241,36.156487930181655,35.96643396926178,36.09750747680664,127500
2016-04-20,36.156489830019204,36.274455743006165,36.03197136631935,36.123722076416016,151200
2016-04-21,36.04508862985416,36.04508862985416,35.69774584851834,35.76983642578125,259500
2016-04-22,35.89434121609375,35.97298431579502,35.67151701692426,35.80914306640625,211900
2016-04-25,35.861573763722824,35.979539664262894,35.80914336347431,35.959877014160156,142600
2016-04-26,36.17615278438451,36.222028139816054,36.05818687041216,36.11061477661133,274100
2016-04-27,36.031967261926006,36.18925596133168,35.91400136237652,36.13682556152344,201100
2016-04-28,35.88123774078007,36.09095436410363,35.71739647255733,35.79603958129883,690100
2016-04-29,35.90089648827692,35.92055913970747,35.62564436844171,35.80259323120117,226900
2016-05-02,35.986099018561106,36.1499403002883,35.914008454598005,36.10406494140625,260600
2016-05-03,35.8681250106577,35.95987570774021,35.56665772023829,35.57976531982422,435200
2016-05-04,35.46180667680066,35.46180667680066,35.212767233768346,35.324180603027344,200100
2016-05-05,35.4552480990816,35.514231053406185,35.19965613034818,35.31106948852539,130400
2016-05-06,35.17999277607919,35.3110662737584,35.10134967747928,35.28485107421875,336300
2016-05-09,35.38971269989928,35.49457100789821,35.23242398789125,35.2520866394043,174200
2016-05-10,35.566658021395185,35.730499267578125,35.47490732353578,35.730499267578125,137100
2016-05-11,35.46835136500513,35.48801401405627,35.27174237462638,35.278297424316406,224300
2016-05-12,35.36349447449987,35.36349447449987,35.01615182770302,35.10790252685547,132100
2016-05-13,34.97682429370693,34.99648694087745,34.73433997876607,34.81953811645508,164000
2016-05-16,34.957172376469586,35.16033644493746,34.957172376469586,35.12101364135742,172900
2016-05-17,35.1603363556613,35.225871861442315,34.93751213597885,35.01615524291992,178700
2016-05-18,35.03580794818404,35.232416923759345,34.81298377586035,34.8981819152832,147300
2016-05-19,34.478749029537006,34.649142809659494,34.43942623411546,34.55739212036133,185600
2016-05-20,34.79987617748617,34.93750471040577,34.79987617748617,34.8981819152832,655000
2016-05-23,34.832653949859434,34.89818945587213,34.767115943827434,34.793331146240234,132100
2016-05-24,35.01615063231727,35.199652024357775,34.90473728713627,35.16033172607422,152500
2016-05-25,35.21276353564769,35.311069292315494,35.14722803121531,35.265193939208984,127400
2016-05-26,35.350387374150266,35.350387374150266,35.20620877345292,35.30451202392578,370600
2016-05-27,35.26519896572194,35.291411671219564,35.12757038676633,35.2127685546875,209700
2016-05-31,35.245524053669826,35.343829790160235,35.09479042439826,35.19309616088867,224800
2016-06-01,35.17344103339065,35.27174679089808,35.10790552839854,35.2520866394043,244100
2016-06-02,35.173445633444544,35.271751403808594,35.042374606318596,35.271751403808594,1036200
2016-06-03,35.52078606088269,35.80259323120117,35.48146325804084,35.80259323120117,239200
2016-06-06,35.92055191575829,36.1106058412242,35.92055191575829,36.05817794799805,130800
2016-06-07,36.13682516152039,36.30722145899199,36.12371756171342,36.20891571044922,148500
2016-06-08,36.484172735210116,36.484172735210116,36.33343906709496,36.37931442260742,161100
2016-06-09,36.21546826034319,36.261346109677106,36.09750486211851,36.20891571044922,185800
2016-06-10,35.75671931860205,35.8288073766878,35.36349877439768,35.46835708618164,162900
2016-06-13,35.14067047621576,35.38970987534388,35.09479512637888,35.153778076171875,233000
2016-06-14,34.99572798917562,34.99572798917562,34.67169487222404,34.87008285522461,265300
2016-06-15,35.04863137566464,35.194117067865015,34.97588852956445,35.02879333496094,115200
2016-06-16,34.61879474518572,34.94283042858739,34.36089008015194,34.916378021240234,180600
2016-06-17,34.903152068570904,35.0287997430533,34.72460210165416,34.975894927978516,222400
2016-06-20,35.84218836878477,35.90170501780445,35.630574177301476,35.67686462402344,339500
2016-06-21,35.914936714575056,36.08026048462856,35.815741443486736,35.901710510253906,213300
2016-06-22,36.00750938325546,36.08686406838454,35.82234508776766,35.8355712890625,963400
2016-06-23,36.33155109440287,36.4770368204786,36.15961548211018,36.450584411621094,256600
2016-06-24,34.294760108256945,34.85685986566707,34.22862909273556,34.261695861816406,471400
2016-06-27,34.03685431653149,34.10298280720201,33.55410927124405,33.831851959228516,1024600
2016-06-28,34.8039614895087,34.8039614895087,34.506378192800724,34.75105667114258,771800
2016-06-29,35.27347963745304,35.425577203004,35.23380102453693,35.38589859008789,351800
2016-06-30,35.47847624863011,35.74960708618164,35.40573339810455,35.74960708618164,241800
2016-07-01,35.84219108457829,35.94138382536691,35.74961018411943,35.815738677978516,268900
2016-07-05,35.53137352825993,35.53137352825993,35.2866951294909,35.319759368896484,159500
2016-07-06,35.11475608569572,35.32637023925781,34.87669205491814,35.32637023925781,166800
2016-07-07,35.16766674220566,35.385892770754914,35.05524528541838,35.18089294433594,253400
2016-07-08,35.47847509055975,35.643798828125,35.38589167850557,35.643798828125,141400
2016-07-11,35.888477585198366,36.106703609029346,35.888477585198366,35.947994232177734,795500
2016-07-12,36.3381656845364,36.41090854802788,36.23235857108713,36.26542282104492,252700
2016-07-13,36.305094507812775,36.34477059113597,36.15299444627358,36.19928741455078,172000
2016-07-14,36.50348411291354,36.556386400573075,36.37122460980439,36.47703170776367,135500
2016-07-15,36.31171498186647,36.31171498186647,36.12655315528931,36.166229248046875,193300
2016-07-18,36.3249263507589,36.371216788496724,36.238957313828806,36.36460494995117,112200
2016-07-19,36.2058951152707,36.21912131574648,36.113314234580045,36.19266891479492,160600
2016-07-20,36.60928726196289,36.64896334276778,36.503480175416634,36.60928726196289,134700
2016-07-21,36.556381871102175,36.64235091586727,36.44396294710465,36.543155670166016,109700
2016-07-22,36.67541445220899,36.67541445220899,36.529931289986315,36.635738372802734,198200
2016-07-25,36.7018779963521,36.721716042078114,36.5497804262913,36.62913513183594,293800
2016-07-26,36.94655202251657,36.966392588491274,36.77461642745767,36.88703536987305,150100
2016-07-27,36.900262290293966,36.900262290293966,36.61590522465168,36.82090759277344,182100
2016-07-28,36.99284097339155,37.118488636459986,36.92671248319568,37.09864807128906,297100
2016-07-29,37.13171412483816,37.28381166747539,37.04574507112489,37.19123077392578,268500
2016-08-01,37.26396922299682,37.27058358513966,37.11848605017462,37.15155029296875,578500
2016-08-02,37.15816413876746,37.15816413876746,36.87380709463244,37.0589714050293,627400
2016-08-03,36.77460919944979,36.81428527832031,36.6225116776199,36.81428527832031,191500
2016-08-04,37.04574545960431,37.164778759027804,36.93332400008649,37.11848831176758,105600
2016-08-05,37.26397032689399,37.33010133708133,37.15816323323434,37.31026077270508,177900
2016-08-08,37.449132950032606,37.475582830278945,37.31687345824099,37.409454345703125,199700
2016-08-09,37.54171940004525,37.66736454841212,37.4425241358438,37.581398010253906,196200
2016-08-10,37.75332997223386,37.826072822621846,37.6872014842303,37.69381332397461,215600
2016-08-11,37.75333268210145,37.85252794386697,37.6938160295702,37.83268737792969,118000
2016-08-12,37.8723616458595,37.8723616458595,37.69381170873291,37.71364974975586,120200
2016-08-15,37.88558154407866,38.07735765085982,37.85912914535583,38.011226654052734,212900
2016-08-16,37.89881813826751,37.89881813826751,37.74010622503885,37.773170471191406,292000
2016-08-17,37.58800371361685,37.71364884146955,37.40945378079041,37.6673583984375,168800
2016-08-18,37.779781538330695,37.8922004699707,37.72687673098947,37.8922004699707,141100
2016-08-19,37.65412806342035,37.7004185013705,37.482192511411164,37.68719482421875,1226600
2016-08-22,37.52849093583549,37.61445999145508,37.429295677609794,37.61445999145508,105400
2016-08-23,37.971558794626674,38.01123740393235,37.75994459027701,37.77978515625,234500
2016-08-24,37.72687640001026,37.72687640001026,37.554940822939805,37.58800506591797,353700
2016-08-25,37.62768651909757,37.62768651909757,37.54832930277543,37.59461975097656,166400
2016-08-26,37.64751948018859,37.85252181072253,37.111869694197274,37.2441291809082,195900
2016-08-29,37.290417952535655,37.36316079310034,37.16477283324015,37.34332275390625,153000
2016-08-30,37.33010854957931,37.3433347541722,37.06558950300278,37.13833236694336,351700
2016-08-31,37.058971795295896,37.07880983772441,36.88703368544815,36.986228942871094,138700
2016-09-01,37.15155274770836,37.23090744018555,37.03913128761217,37.23090744018555,271900
2016-09-02,37.4954252727109,37.521877676922784,37.34993957218563,37.449134826660156,200400
2016-09-06,37.69381306628149,37.98478194320411,37.68720122658239,37.95833206176758,216800
2016-09-07,38.02446631992883,38.02446631992883,37.83930450857239,37.91865921020508,127500
2016-09-08,38.03106803459164,38.03768239617353,37.81945387148791,37.83929443359375,288900
2016-09-09,37.462363780614446,37.52849227336161,36.966392517089844,36.966392517089844,325700
2016-09-12,36.721709421061114,37.2309068582241,36.57622624090037,37.19123077392578,193900
2016-09-13,36.764463959604385,36.844357047415734,36.31838892816712,36.444889068603516,579000
2016-09-14,36.491493581473094,36.65793899593743,36.42491389183407,36.444889068603516,210500
2016-09-15,36.4981519990169,36.77778162915575,36.41159966828874,36.71786117553711,154300
2016-09-16,36.4582092960373,36.55142087899209,36.29176385039482,36.38497543334961,192800
2016-09-19,36.744488884339745,36.83104121123183,36.56472753145103,36.598018646240234,150700
2016-09-20,36.89096053583403,36.92424910985139,36.71119918843381,36.74448776245117,386300
2016-09-21,37.02412355285566,37.297093968979205,36.81107359586928,37.2638053894043,219500
2016-09-22,37.636637576745365,37.69655802956594,37.51679667110421,37.610008239746094,862800
2016-09-23,37.430246636057184,37.45687597288199,37.297089792911,37.31040573120117,222200
2016-09-26,37.283769929673824,37.283769929673824,37.137297163656996,37.15727233886719,256200
2016-09-27,37.250485375154966,37.5101398230963,37.23051019779026,37.46353530883789,335000
2016-09-28,37.48350809503845,37.623321638367955,37.26380146120004,37.610008239746094,211200
2016-09-29,37.36367054691903,37.36367054691903,36.89096612094338,37.010807037353516,143000
2016-09-30,37.27045598519471,37.47684920836498,37.22385147347165,37.39695358276367,208500
2016-10-03,37.10400823952304,37.38363783201711,37.057403730733235,37.20387649536133,478600
2016-10-04,37.07072460492616,37.077381304316205,36.65128143019726,36.724517822265625,164700
2016-10-05,36.637964225171295,36.71120061470805,36.49149398585329,36.55807113647461,238200
2016-10-06,36.15860208998525,36.21186330096506,36.06539052619861,36.19854736328125,250400
2016-10-07,36.07870855364518,36.07870855364518,35.685897258364335,35.92557907104492,328100
2016-10-10,35.912262470610145,36.11199900399922,35.912262470610145,36.01213073730469,168700
2016-10-11,35.57937103495659,35.57937103495659,35.18655975353724,35.259796142578125,177100
2016-10-12,35.21985584571737,35.319721585086405,35.17325132606065,35.27311706542969,349800
2016-10-13,35.1998694242423,35.499471626177005,35.13329228592571,35.419578552246094,463600
2016-10-14,35.53276703378265,35.5860307864908,35.35966491699219,35.35966491699219,157800
2016-10-17,35.279771676684206,35.31971695128883,35.19321934878167,35.213191986083984,483200
2016-10-18,35.725840402527396,35.75912897443482,35.6326313852845,35.705867767333984,196300
2016-10-19,35.83902963854224,35.912263491143094,35.77910918477384,35.87897491455078,135400
2016-10-20,35.87897303180448,36.01878657000885,35.84568445695898,35.958866119384766,358300
2016-10-21,35.74581806842593,35.8856341537226,35.672584215825076,35.87897491455078,143600
2016-10-24,36.09202382680701,36.09202382680701,35.93223764780237,36.01213073730469,169900
2016-10-25,36.012135720104155,36.072056180460635,35.93224261954747,36.02545166015625,164600
2016-10-26,35.8856233970679,35.8856233970679,35.73249141908424,35.7857551574707,175800
2016-10-27,35.75913678978027,35.75913678978027,35.51945495605469,35.51945495605469,384700
2016-10-28,35.399610191767785,35.472846581863735,35.26645588950844,35.35966491699219,176400
2016-10-31,35.4795040922635,35.63263356420567,35.4795040922635,35.586029052734375,274000
2016-11-01,35.606002401367356,35.73250000078326,35.31305938915163,35.492820739746094,554900
2016-11-02,35.512793733138196,35.65260727175258,35.33303238073878,35.44621658325195,368000
2016-11-03,35.67258709876639,35.69921643833898,35.43956196427668,35.506141662597656,380500
2016-11-04,35.299745846271065,35.33969366236524,35.17324823827292,35.17990493774414,363200
2016-11-07,35.293086340868186,35.392954610472636,35.26645700342851,35.379638671875,783000
2016-11-08,35.30640621575767,35.59935181805474,35.273117635430054,35.52611541748047,206400
2016-11-09,35.066722253741275,35.41958829519698,35.04009291494266,35.1466178894043,617500
2016-11-10,34.70053226142319,34.70053226142319,34.207855356754074,34.360984802246094,318200
2016-11-11,34.18788864641694,34.20786382408111,33.92157749519867,34.081363677978516,330300
2016-11-14,33.80173512753875,33.80173512753875,33.44221242218702,33.60865783691406,616200
2016-11-15,33.58868091017906,33.86830795212604,33.58868091017906,33.841678619384766,653400
2016-11-16,33.44886804596622,33.508788490382116,33.35565649039856,33.41557693481445,6809300
2016-11-17,33.655258647736304,33.87496779009035,33.655258647736304,33.761783599853516,587400
2016-11-18,33.61531396472429,33.68854780703192,33.47549789907916,33.515445709228516,896900
2016-11-21,33.50879064318939,33.68189274942578,33.50879064318939,33.63528823852539,372700
2016-11-22,33.70852326290928,33.82836415460086,33.655259515599575,33.81504821777344,311300
2016-11-23,33.71518178457301,33.74181365966797,33.60200012505255,33.74181365966797,260900
2016-11-25,33.80839580082021,33.85500031924171,33.741818643005416,33.75513458251953,92200
2016-11-28,33.8816204496615,34.03474989134179,33.874963752090565,33.96151351928711,219100
2016-11-29,34.02144788750424,34.21452521293584,33.968186665862795,34.1346321105957,220000
2016-11-30,34.30772352760936,34.354328034380885,34.14127813492389,34.20119857788086,641400
2016-12-01,34.07471150132845,34.07471150132845,33.74182061330434,33.828372955322266,405900
2016-12-02,33.90825237022763,34.04806587722052,33.868304565477565,33.954856872558594,410000
2016-12-05,33.91491830846765,34.08802296979483,33.91491830846765,34.07470703125,352600
2016-12-06,34.127968391944904,34.26112523820831,34.114654993098604,34.2211799621582,468100
2016-12-07,34.301076307625266,34.660599064712116,34.301076307625266,34.62065124511719,471300
2016-12-08,34.63396829973117,34.66725688058714,34.50081143655138,34.640625,369800
2016-12-09,34.587366162794986,34.66060256958008,34.53410239794906,34.66060256958008,878500
2016-12-12,34.307727510292544,34.407595773399294,34.28775487357336,34.34767532348633,309100
2016-12-13,34.51412590440196,34.70720322078778,34.51412590440196,34.66725540161133,656900
2016-12-14,34.427561133204016,34.51411344028505,33.93488424006101,33.954856872558594,322800
2016-12-15,33.62197499767862,33.67523875141108,33.52210672930804,33.615318298339844,330500
2016-12-16,33.54873774232968,33.69521052156686,33.488817290801336,33.56205368041992,610500
2016-12-19,33.54207957063912,33.6818931048155,33.54207957063912,33.58868408203125,607100
2016-12-20,33.582494471030664,33.70633915620326,33.582494471030664,33.637535095214844,629300
2016-12-21,33.62377263833647,33.72009569440213,33.56185029877905,33.58249282836914,902800
2016-12-22,33.50680303123915,33.589365259404076,33.444880703963975,33.527442932128906,822400
2016-12-23,33.54120964896986,33.678815136553574,33.54120964896986,33.658172607421875,537300
2016-12-27,33.63752769513876,33.76825406995438,33.61688779368618,33.67192840576172,924900
2016-12-28,33.69945196486438,33.69945196486438,33.50680587459647,33.57560729980469,809500
2016-12-29,33.74762049996788,33.96090916180316,33.74762049996788,33.89898681640625,723300
2016-12-30,34.13290644509626,34.249869386540716,34.015940879045814,34.105384826660156,561800
2017-01-03,34.21546861967105,34.30491256713867,34.13978548139891,34.30491256713867,512700
2017-01-04,34.511324775155195,34.765893222993704,34.511324775155195,34.75901412963867,468600
2017-01-05,34.86221751949917,35.19935084724613,34.86221751949917,35.17182922363281,1449700
2017-01-06,35.17182518225477,35.26126913641737,35.1030237557335,35.13742446899414,2760400
2017-01-09,35.047980061736865,35.11678411197482,35.020461066247826,35.06862258911133,334100
2017-01-10,35.16494990283199,35.23375133681428,35.123667467678736,35.144309997558594,353100
2017-01-11,34.99981802596174,35.23374654413036,34.869094269334546,35.185585021972656,547400
2017-01-12,35.11679132087371,35.11679132087371,34.93102428400552,34.98606491088867,6141600
2017-01-13,34.88286796145382,35.047992491373414,34.88286796145382,35.01359176635742,284800
2017-01-17,34.98606229063917,34.98606229063917,34.848459421433574,34.979183197021484,253300
2017-01-18,34.93790076149591,35.05486634984845,34.882860138734976,34.979183197021484,416800
2017-01-19,34.752127172673084,34.80029131732297,34.60076352022342,34.73836898803711,262300
2017-01-20,34.69020149824778,34.82780695279233,34.69020149824778,34.807167053222656,311400
2017-01-23,34.90349311524101,35.11678171953855,34.862210687910725,35.08926010131836,477800
2017-01-24,35.027348430535355,35.219994567481955,35.027348430535355,35.178714752197266,444400
2017-01-25,35.10301802137579,35.26126337620901,35.03421398148802,35.233741760253906,499900
2017-01-26,35.19935302759766,35.21999293428291,35.0755083382729,35.10990905761719,235600
2017-01-27,35.158068948431264,35.158068948431264,35.03422426488761,35.0479850769043,362800
2017-01-30,34.951661573337766,34.99294400886334,34.807176985908,34.979183197021484,356600
2017-01-31,35.17183347030864,35.275038259016384,35.103032027574685,35.24751663208008,570800
2017-02-01,35.32319521676344,35.391996650582286,35.247512064798826,35.330074310302734,303500
2017-02-02,35.38511755704298,35.405757462267346,35.247512064798826,35.330074310302734,264900
2017-02-03,35.46079800510996,35.55023933733323,35.37823314129518,35.515838623046875,331700
2017-02-06,35.405752668227606,35.405752668227606,35.29566881425924,35.378231048583984,310400
2017-02-07,35.41951296219021,35.55023671668434,35.405752152568816,35.5020751953125,228100
2017-02-08,35.76352855676706,35.852972515075905,35.74976774590368,35.832332611083984,240400
2017-02-09,35.949299297093226,36.05250407697536,35.90801686021906,36.02498245239258,222300
2017-02-10,35.846093549995494,36.093782915344086,35.846093549995494,36.066261291503906,320400
2017-02-13,35.9836995766482,36.01810029465382,35.9011373285134,35.94929885864258,229500
2017-02-14,35.928659174356824,36.052503859626135,35.80481448908752,35.983699798583984,366500
2017-02-15,35.914899449231875,36.19698954652667,35.85985619873209,36.17634963989258,1757800
2017-02-16,36.114424688003126,36.16946530992246,36.03874153633339,36.155704498291016,356700
2017-02-17,35.98369523496601,36.09377909406554,35.96993442450278,36.07313919067383,345200
2017-02-21,36.06626053498984,36.16946530992246,36.01809900658299,36.155704498291016,1447500
2017-02-22,36.25891277242712,36.32083511844128,36.16946880049406,36.3139533996582,861300
2017-02-23,36.45844269329487,36.513483323650796,36.375877810850696,36.451560974121094,235600
2017-02-24,36.32772345778687,36.3965275400943,36.27268281654829,36.38276672363281,258500
2017-02-27,36.2864299188337,36.2864299188337,36.155703524160295,36.20386505126953,392500
2017-02-28,36.210751784983245,36.27955322621046,36.15570853231608,36.19010925292969,396900
2017-03-01,36.19010751225271,36.41027526311822,36.16946760579864,36.32771301269531,379600
2017-03-02,35.983693884284655,36.01809459684833,35.839209316753546,35.84608840942383,321300
2017-03-03,35.81169336201355,35.9836995766482,35.791053456131486,35.94929885864258,294600
2017-03-06,35.92866254689856,35.93554164134522,35.83233947700449,35.91490173339844,560600
2017-03-07,35.82544588661638,35.91488983242511,35.81168507767612,35.83920669555664,779600
2017-03-08,35.83233795058832,35.87361776472341,35.66033172607422,35.66033172607422,330500
2017-03-09,35.67408348355559,35.69472601150869,35.543359721348345,35.63968276977539,196500
2017-03-10,35.763530949657465,35.81169247859858,35.68096870355934,35.804813385009766,248500
2017-03-13,35.94929690956364,36.06625986936263,35.94929690956364,36.04561996459961,831400
2017-03-14,35.81168843645758,35.83233096410701,35.73600529249078,35.770408630371094,206200
2017-03-15,35.86674179380116,36.42404033000742,35.86674179380116,36.40340042114258,313100
2017-03-16,36.63044880636061,36.68548943653355,36.602927178970724,36.65108871459961,196200
2017-03-17,36.67860412597656,36.76116636954737,36.6235608805251,36.67860412597656,174900
2017-03-20,36.657965633976914,36.78181032527603,36.63732572696263,36.70612716674805,479100
2017-03-21,36.8024505452654,36.87125198072928,36.479078024450835,36.54100036621094,512800
2017-03-22,36.52724162936022,36.70612694649293,36.52724162936022,36.67172622680664,875000
2017-03-23,36.68548291756738,36.87812902584994,36.68548291756738,36.8299674987793,168900
2017-03-24,36.80932542311806,36.96069171333011,36.78180380224201,36.89876937866211,202100
2017-03-27,36.73365162041544,36.816213879435274,36.68549008393663,36.761173248291016,479600
2017-03-28,36.7061211787657,36.857487471128806,36.7061211787657,36.774925231933594,731400
2017-03-29,36.70612520779533,36.823090798716294,36.685485301882565,36.809329986572266,214500
2017-03-30,36.630442154618784,36.678603681502,36.57539890983434,36.60292053222656,474400
2017-03-31,36.54099722700808,36.69924261466549,36.513475605344276,36.64419937133789,263700
2017-04-03,36.60979909777741,36.72676467895508,36.50659695220382,36.72676467895508,392500
2017-04-04,36.71300573492047,36.836850415591705,36.6786050179799,36.81620788574219,197600
2017-04-05,36.85061144596443,36.96757440917774,36.82996891599242,36.85749053955078,387400
2017-04-06,36.960694781212176,37.029496214506864,36.919412346471496,36.9813346862793,256000
2017-04-07,37.04325245860214,37.132696410541826,37.04325245860214,37.07077407836914,237400
2017-04-10,36.9538180744931,37.0157404226983,36.891895726287906,36.96757888793945,380200
2017-04-11,37.11205740097329,37.23590207705692,36.99509444278673,37.22214126586914,355100
2017-04-12,37.31846067319057,37.44230270385742,37.26341743768892,37.44230270385742,552900
2017-04-13,37.54551608361664,37.55927689565338,37.380391588388775,37.401031494140625,261800
2017-04-17,37.669359160755505,37.820725462097435,37.655598349305656,37.77256393432617,354100
2017-04-18,37.545516429636436,37.68312192666552,37.538637335857935,37.66936111450195,230200
2017-04-19,37.58680115240875,37.61432015380321,37.35975167480911,37.40791320800781,327200
2017-04-20,37.54551816269955,37.63496213358808,37.524878255804765,37.538639068603516,231200
2017-04-21,37.42166444911544,37.51798749087487,37.373502928235716,37.5111083984375,2718000
2017-04-24,37.628082270215785,37.71752624551453,37.55240173300109,37.63496398925781,405600
2017-04-25,37.779442057999105,37.862004299972526,37.75880215365734,37.8138427734375,314800
2017-04-26,37.69687532945716,37.80007746348954,37.64183209162173,37.710636138916016,1011600
2017-04-27,37.6624808265511,37.69688154356598,37.573036862627234,37.676239013671875,234100
2017-04-28,37.57303432801527,37.57303432801527,37.44918965543087,37.46982955932617,379300
2017-05-01,37.621200340379076,37.64872196525936,37.531756371821466,37.58679962158203,341000
2017-05-02,37.76567930721037,37.91016387939453,37.73815768643066,37.91016387939453,378000
2017-05-03,37.80008008701768,37.84824161116333,37.683117135408594,37.72439956665039,275800
2017-05-04,37.62807179978582,37.62807179978582,37.504227137558495,37.57991027832031,245500
2017-05-05,37.55239025708385,37.841359377977525,37.54550854014485,37.83448028564453,195100
2017-05-08,37.917042516670435,37.937682418275415,37.7725579562236,37.83448028564453,260000
2017-05-09,37.90328478650271,37.9514463105641,37.84824154494329,37.91016387939453,240600
2017-05-10,38.075296455267896,38.075296455267896,37.8551287065792,37.97209167480469,347200
2017-05-11,37.88265033131694,37.97209167480469,37.84824698809147,37.97209167480469,354400
2017-05-12,37.84137071755176,38.03401685587603,37.84137071755176,38.02025604248047,420900
2017-05-15,38.13033839669285,38.219782367875496,38.11658020845554,38.1922607421875,318900
2017-05-16,38.199136249957725,38.21977615356445,38.13033219692487,38.21977615356445,292700
2017-05-17,38.18537858684163,38.21977930389046,38.08217381108866,38.10969543457031,755500
2017-05-18,37.98584942138888,38.09593328684851,37.80696412424437,37.8895263671875,228500
2017-05-19,38.18537804897802,38.2610612001833,38.102815804302466,38.240421295166016,510500
2017-05-22,38.364266852221746,38.42618919753303,38.309226225615426,38.3986701965332,519900
2017-05-23,38.378024161423134,38.38490587949985,38.22666048361902,38.240421295166016,423700
2017-05-24,38.34362402194396,38.54315185546875,38.274822587779916,38.54315185546875,387000
2017-05-25,38.694515010117364,38.715154913765026,38.61195014631417,38.6463508605957,204700
2017-05-26,38.660110246705365,38.660110246705365,38.58442972791713,38.625709533691406,484800
2017-05-30,38.62571304113983,38.79771924643497,38.62571304113983,38.783958435058594,326400
2017-05-31,38.97661002045088,38.97661002045088,38.797722084080576,38.832122802734375,603500
2017-06-01,39.14861701613987,39.19677854813339,39.04541223352138,39.1761360168457,705200
2017-06-02,39.430697884346706,39.56830072948648,39.30685322403609,39.54766082763672,1289600
2017-06-05,39.54078772239361,39.54078772239361,39.444464666368354,39.48574447631836,555300
2017-06-06,39.664633291823684,39.67151238543429,39.561428515419124,39.63022994995117,549100
2017-06-07,39.74719477986863,39.76783468491316,39.609589288823344,39.71967315673828,347600
2017-06-08,39.595832384833415,39.595832384833415,39.451347786050086,39.52703094482422,378300
2017-06-09,39.341264017307374,39.37566473740819,39.18301860515825,39.3275032043457,479500
2017-06-12,39.26557638353092,39.313737911104816,39.12109180080925,39.21741485595703,393200
2017-06-13,39.59582705909479,39.7127926409063,39.59582705909479,39.699031829833984,243800
2017-06-14,39.85040054086884,39.891682979305294,39.582071252548566,39.67839431762695,388700
2017-06-15,39.38941903084239,39.52014279543147,39.36189740947429,39.51326370239258,264400
2017-06-16,39.575195529783834,39.61647797173706,39.4719907372042,39.609596252441406,281100
2017-06-19,39.630230927254075,39.63711264564088,39.5683085848056,39.582069396972656,372600
2017-06-20,39.38254009009821,39.38254009009821,39.121089935302734,39.121089935302734,373800
2017-06-21,39.14172961715757,39.14172961715757,39.017884945830716,39.07980728149414,449400
2017-06-22,39.01788831428863,39.066049843450664,38.942205161432156,39.004127502441406,208600
2017-06-23,39.0041217462483,39.148608937017606,38.99036093643189,39.10732650756836,287500
2017-06-26,39.27934057334326,39.36878454279061,39.148616790771484,39.148616790771484,253700
2017-06-27,39.05917653933069,39.05917653933069,38.88028858340783,38.90781021118164,496500
2017-06-28,39.003222055266306,39.05853723324706,38.92025192586803,39.023963928222656,364600
2017-06-29,39.0447008551666,39.0447008551666,38.70590204977094,38.86492919921875,618000
2017-06-30,38.94099284454973,39.00322109946671,38.809623256424025,38.89259338378906,442700
2017-07-03,38.87185216085548,38.885680955242854,38.78887939453125,38.78887939453125,189000
2017-07-05,38.58836926068234,38.712825775146484,38.49848341410871,38.712825775146484,427100
2017-07-06,38.609109983656715,38.609109983656715,38.46391160029861,38.48465347290039,357700
2017-07-07,38.415520792571044,38.484662141866814,38.30489305115376,38.45700454711914,216600
2017-07-10,38.51230730498528,38.57453555429378,38.463907848586715,38.55379104614258,142900
2017-07-11,38.443165213597105,38.53996676868348,38.332537502499655,38.519222259521484,181600
2017-07-12,38.68515908983492,38.85109931172129,38.622930847234464,38.82344436645508,413600
2017-07-13,38.88568449626152,38.989396507251804,38.85802690496821,38.96865463256836,174800
2017-07-14,39.31435854241115,39.47338570335042,39.259043371177036,39.46647262573242,444800
2017-07-17,39.431900480597044,39.431900480597044,39.32127277245907,39.34893035888672,214600
2017-07-18,39.50796734539738,39.56328253200295,39.4803097520946,39.54945373535156,321900
2017-07-19,39.69464376687977,39.82601335098454,39.69464376687977,39.81218719482422,219500
2017-07-20,39.950468939048335,40.019612906124756,39.90206948088116,39.978126525878906,191900
2017-07-21,39.97122300400095,40.0127067565918,39.86750834737725,40.0127067565918,286400
2017-07-24,39.991954287996016,40.02652495185641,39.88823965884226,40.00578308105469,344700
2017-07-25,40.03343924247816,40.06800990510827,39.92972461701536,39.95738220214844,630000
2017-07-26,39.99195319831147,40.24086619144013,39.95046682026585,40.192466735839844,525500
2017-07-27,40.48286249670442,40.50360700401503,40.19246577008041,40.28926467895508,424400
2017-07-28,40.37223286923956,40.50360507150639,40.31000462542167,40.48286056518555,192000
2017-07-31,40.46903177349576,40.510518148565126,40.37223286923956,40.48286056518555,233600
2017-08-01,40.62115996677991,40.73178770118651,40.60041809082031,40.60041809082031,409700
2017-08-02,40.60040961485219,40.641893358111005,40.51743685318917,40.607322692871094,304700
2017-08-03,40.607324111236395,40.69029423822477,40.55201157243506,40.655723571777344,473000
2017-08-04,40.70412199878036,40.724866508180305,40.545094827101906,40.683380126953125,264700
2017-08-07,40.510519391480045,40.552005767822266,40.45520422302375,40.552005767822266,213900
2017-08-08,40.52434966526478,40.57274912064744,40.40680624678367,40.44137954711914,276200
2017-08-09,40.503613986281,40.62115478515625,40.44829880734707,40.62115478515625,528100
2017-08-10,40.34457653573146,40.386062912086075,40.047264099121094,40.047264099121094,490200
2017-08-11,39.985051800722324,40.095679536920066,39.936649693410864,40.0127067565918,171900
2017-08-14,40.19938782213181,40.32384434349104,40.19938782213181,40.268531799316406,277600
2017-08-15,40.10258393536186,40.10949701343941,39.94355676385104,40.04035568237305,449800
2017-08-16,40.185555274528575,40.36532696085001,40.09567206894065,40.337669372558594,277200
2017-08-17,40.220121533406235,40.268523626398256,39.93663787841797,39.93663787841797,189900
2017-08-18,40.088753262073595,40.16481030522429,40.019611934248914,40.07492446899414,462300
2017-08-21,40.17864026747614,40.33075435820396,40.17864026747614,40.303096771240234,262400
2017-08-22,40.45521196937942,40.503614069832906,40.323842375499694,40.462127685546875,580700
2017-08-23,40.33075621787935,40.51743834456085,40.33075621787935,40.49669647216797,252800
2017-08-24,40.48286049800798,40.510518081341665,40.392974670959674,40.413719177246094,227000
2017-08-25,40.39989045261914,40.55891760069323,40.32383341711146,40.48286056518555,304600
2017-08-28,40.64880661784193,40.655719695443175,40.53817891321433,40.586578369140625,283700
2017-08-29,40.53818290940374,40.66263941907508,40.51743839940999,40.56583786010742,254800
2017-08-30,40.56583682771061,40.641893874748874,40.51743736824495,40.5934944152832,418000
2017-08-31,40.84240419798378,41.02217586541439,40.780175949653575,40.9945182800293,291800
2017-09-01,41.04983774189291,41.04983774189291,40.87006868169219,40.91155242919922,340400
2017-09-05,40.81475301921633,40.86315248245116,40.579668781687296,40.69721221923828,560700
2017-09-06,40.84932803150713,41.0083552227177,40.7940128497436,40.98069763183594,353500
2017-09-07,41.34023915983132,41.43012237548828,41.25726638566216,41.43012237548828,347600
2017-09-08,41.52000421874508,41.52000421874508,41.423205295802916,41.450862884521484,172800
2017-09-11,41.630627524682176,41.66519818813071,41.58222806833972,41.623714447021484,178900
2017-09-12,41.55457248539957,41.55457248539957,41.47160236160958,41.49925994873047,293400
2017-09-13,41.48542791399756,41.48542791399756,41.243430639528235,41.32640075683594,186200
2017-09-14,41.360972205471626,41.48542870258518,41.319485827242936,41.478515625,273500
2017-09-15,41.727433477477916,41.79657745361328,41.644463343688486,41.79657745361328,267000
2017-09-18,41.97634222356038,42.01091288930607,41.8034862572592,41.87954330444336,374900
2017-09-19,41.907200892069,41.907200892069,41.78965746344638,41.87954330444336,203900
2017-09-20,41.92794231859932,41.98325749326299,41.54765972429104,41.734344482421875,353600
2017-09-21,41.75508823538382,41.78965890231983,41.67211810722285,41.69977569580078,159100
2017-09-22,41.6444563175761,41.69285577391856,41.575314990679026,41.623714447021484,196200
2017-09-25,41.09822541497569,41.09822541497569,40.89771453854628,41.02217102050781,400800
2017-09-26,41.00835192253477,41.063664462273934,40.863150900877216,40.96686553955078,478900
2017-09-27,40.90168138949088,40.91555138537835,40.79072406782236,40.83926773071289,459500
2017-09-28,40.70750461894423,40.87393927006782,40.658960958580586,40.860069274902344,337500
2017-09-29,41.047303785838004,41.22761104920062,40.98489014012489,41.19987106323242,450600
2017-10-02,41.29696736961209,41.29696736961209,41.06118272835307,41.068119049072266,524000
2017-10-03,41.29002604662684,41.40791702270508,41.19987241199417,41.40791702270508,274100
2017-10-04,41.456457846078266,41.4841978310603,41.35243687054149,41.46339416503906,253400
2017-10-05,41.43565206070814,41.539675676354896,41.373238420406174,41.484195709228516,221300
2017-10-06,41.22761378071255,41.38017842278438,41.158263811197315,41.34550476074219,182700
2017-10-09,41.33857793957385,41.33857793957385,41.22068429456908,41.234554290771484,150300
2017-10-10,41.54661663671063,41.678377613600716,41.52581296810454,41.671443939208984,215700
2017-10-11,41.56048089143839,41.6575681921003,41.470327264210674,41.63676452636719,581600
2017-10-12,41.74079562268882,41.83788559232578,41.67838196492352,41.76853561401367,274700
2017-10-13,41.962703704833984,42.0251173528458,41.87948638929516,41.962703704833984,653300
2017-10-16,41.921097047296534,41.983510696317055,41.893357059858346,41.934967041015625,620200
2017-10-17,41.83787868914037,41.85174603708352,41.71305139420606,41.81013870239258,427900
2017-10-18,41.96964337312866,42.06673068990919,41.92803338932373,42.011253356933594,332900
2017-10-19,41.76852635598107,41.81707000732422,41.68530904588292,41.81707000732422,221500
2017-10-20,41.79626960438928,41.79626960438928,41.678375980901,41.71998596191406,227300
2017-10-23,41.47033181426067,41.54661545755916,41.31083085346872,41.331634521484375,231900
2017-10-24,41.484195709228516,41.53273935774888,41.414848395750965,41.484195709228516,177000
2017-10-25,41.317762239279936,41.35936957034285,41.005694029155514,41.137454986572266,258100
2017-10-26,41.31776393919758,41.345501279237205,41.12358668633649,41.158260345458984,226100
2017-10-27,41.075049259173994,41.255356546624526,40.98489561544873,41.220680236816406,276300
2017-10-30,41.10972832283046,41.13746831614787,41.040380984968316,41.1027946472168,629700
2017-10-31,41.29003172730783,41.39405272425911,41.234551745922246,41.37324905395508,326900
2017-11-01,41.42178815860359,41.53968178336422,41.331634521484375,41.331634521484375,309600
2017-11-02,41.45646082538383,41.62983177583516,41.4148534903512,41.62289810180664,228300
2017-11-03,41.609029004438526,41.609029004438526,41.40098438850249,41.532745361328125,220200
2017-11-06,41.30389110692863,41.484195709228516,41.26228113158384,41.484195709228516,245300
2017-11-07,41.532751302776354,41.58823128585906,41.407923986271456,41.51194763183594,236500
2017-11-08,41.699182048576965,41.75465937750357,41.6090284129616,41.70611572265625,201900
2017-11-09,41.60209136151305,41.699178663325895,41.421784104920135,41.66450500488281,429800
2017-11-10,41.6506416612785,41.678379005202444,41.546618023912984,41.609031677246094,375600
2017-11-13,41.35244187198963,41.491139168244246,41.29696189531543,41.45646286010742,308500
2017-11-14,41.42178775310865,41.45646141460558,41.345504110556924,41.449527740478516,1118100
2017-11-15,41.23454739749922,41.324701035028,41.12359009186027,41.27615737915039,315800
2017-11-16,41.53967486311896,41.678369487358786,41.49113121554895,41.64369583129883,312400
2017-11-17,41.51887651115045,41.57435648782466,41.45646286010742,41.45646286010742,1339800
2017-11-20,41.58128926254167,41.6367692380155,41.46339828280601,41.54661560058594,584700
2017-11-21,41.74772324502188,41.95576784574939,41.74772324502188,41.91415786743164,349500
2017-11-22,42.045928466719786,42.05979846179844,41.844817506226036,42.0181884765625,277800
2017-11-24,42.13607741513447,42.212361061637516,42.101403751841524,42.18462371826172,106800
2017-11-27,42.13607654226559,42.13607654226559,41.92803192138672,41.92803192138672,228500
2017-11-28,42.02512124835736,42.108341217041016,41.948840245210526,42.108341217041016,575900
2017-11-29,42.01124725812738,42.01124725812738,41.74772268981418,41.81707000732422,220100
2017-11-30,42.045924591444575,42.129141908815434,41.94190096065789,41.94883728027344,364400
2017-12-01,41.90722637628502,41.983510017791765,41.76852908676646,41.962703704833984,209300
2017-12-04,41.96964055713085,41.983510550801874,41.71998596191406,41.71998596191406,219200
2017-12-05,41.928034291189554,42.06673159475837,41.86562063685514,41.92110061645508,245000
2017-12-06,41.78240367572513,41.80320734554025,41.6575763659723,41.73386001586914,345000
2017-12-07,41.65064437604131,41.844819023320056,41.61596806437197,41.75466537475586,562500
2017-12-08,42.018185152418134,42.08059880261883,41.90029152629199,42.04592514038086,431800
2017-12-11,41.99044704231564,42.06673068990919,41.92803338932373,42.011253356933594,577000
2017-12-12,42.02511863887371,42.10833860238995,41.96964130862706,42.101402282714844,419400
2017-12-13,42.30251421422962,42.55216881974647,42.30251421422962,42.49668884277344,365100
2017-12-14,42.48975650590663,42.49669018053107,42.35105920453887,42.36492919921875,205300
2017-12-15,42.323318970761385,42.42734260754421,42.25397164319349,42.35105895996094,241400
2017-12-18,42.6839231937258,42.8087504771735,42.593769567806795,42.62150955200195,586600
2017-12-19,42.823981071603804,42.823981071603804,42.351815674265836,42.401893615722656,471600
2017-12-20,42.33749981735406,42.35180818796153,42.23734395214444,42.265960693359375,345200
2017-12-21,42.34465930316529,42.47343192985859,42.28742854076997,42.394737243652344,349400
2017-12-22,42.45912432762208,42.66659164428711,42.423354759345415,42.66659164428711,359300
2017-12-26,42.74528447723479,42.75243729896251,42.68805098724094,42.73097610473633,422300
2017-12-27,42.895512578762826,43.05290192622961,42.8740513873965,43.03144073486328,355100
2017-12-28,43.32475606364591,43.331908884511975,43.23175301813095,43.310447692871094,370400
2017-12-29,43.46068037048844,43.496449931980735,43.26752146357893,43.281829833984375,518900
2018-01-02,43.596608277508906,43.86130905151367,43.56799426411179,43.86130905151367,392000
2018-01-03,43.997233617243445,44.13315904758931,43.982925246305555,44.09023666381836,415100
2018-01-04,44.111698445278854,44.16893192979536,44.06877333189148,44.13315963745117,387600
2018-01-05,44.455097595874754,44.64110371841725,44.36209453460351,44.60533142089844,611400
2018-01-08,44.72695088495491,44.848567962646484,44.70548968984301,44.848567962646484,317600
2018-01-09,44.85571940468931,44.89864179098119,44.762716352652134,44.82710266113281,671600
2018-01-10,44.75556553042823,44.777026724532796,44.533789851523395,44.626792907714844,701600
2018-01-11,44.59101391650519,44.74124770156996,44.548088808325645,44.719783782958984,730100
2018-01-12,44.7197835046217,44.970175873880294,44.63393601783935,44.96302032470703,533100
2018-01-16,45.04172204503583,45.09179998092143,44.84856312274444,44.92010498046875,429500
2018-01-17,45.05602304854426,45.34933779464094,45.00594512084793,45.177642822265625,429100
2018-01-18,44.90578957653293,44.99879261248854,44.84140327918557,44.96302032470703,549700
2018-01-19,45.206266282462536,45.38511684135207,45.206266282462536,45.37796401977539,466800
2018-01-22,45.42804332306425,45.69274139404297,45.406582128646335,45.69274139404297,384100
2018-01-23,45.74281169773182,45.95743179321289,45.728503327494074,45.95743179321289,581300
2018-01-24,46.21497854893658,46.29367322336144,45.986050075542074,46.13628387451172,667900
2018-01-25,46.257904674994975,46.307982606128085,45.900203607448475,46.06474304199219,527000
2018-01-26,46.451073082321365,46.644229308104705,46.38668403500253,46.6013069152832,668500
2018-01-29,45.93597699979278,45.957438193616966,45.78574318493751,45.800048828125,746700
2018-01-30,45.72850728600765,45.77858795069632,45.506734350731094,45.55681228637695,409100
2018-01-31,45.73565801869794,45.82150823851306,45.51388237773933,45.65696334838867,501900
2018-02-01,45.39226689860693,45.513883953993115,45.277802663931794,45.33503341674805,733500
2018-02-02,44.97733095411061,44.97733095411061,44.46224327849109,44.519474029541016,485600
2018-02-05,43.9614672488227,44.13316225446792,42.78105248657944,42.81682205200195,687800
2018-02-06,42.523506183286045,43.5894566720352,42.31604161741807,43.41775894165039,702900
2018-02-07,42.82397521416287,43.21029304888353,42.60219955444336,42.60219955444336,529300
2018-02-08,42.66658625828734,42.66658625828734,41.57917459987833,41.593482971191406,415100
2018-02-09,41.815261283597025,41.95118672612325,40.89239174322471,41.80095291137695,515900
2018-02-12,41.9654910902121,42.29457543271393,41.84387403152161,42.17295837402344,700500
2018-02-13,42.12287382547214,42.38041900230373,42.05133198243988,42.337493896484375,319700
2018-02-14,42.1300333674207,42.859743908526966,42.1300333674207,42.83112716674805,451000
2018-02-15,43.0457444081361,43.23175048828125,42.845432687095965,43.23175048828125,411800
2018-02-16,43.28183350483443,43.60376504365417,43.267525133215464,43.41775894165039,267900
2018-02-20,43.15305976595299,43.346218684216545,42.988517590182425,43.095829010009766,240900
2018-02-21,43.324754814221656,43.57514447295333,42.86689514975965,42.88835906982422,431400
2018-02-22,42.91697992172574,43.18883079752099,42.84543806306157,42.90982437133789,1156900
2018-02-23,43.403448168454894,43.49645121431079,43.28183110998715,43.46783447265625,1436400
2018-02-26,43.5465268495436,43.89707509370496,43.49644891881235,43.88276672363281,291100
2018-02-27,43.381988469707636,43.40344966216577,42.74528095571702,42.75243377685547,662400
2018-02-28,42.87404830794589,42.91697341663807,42.41619139806576,42.437652587890625,756500
2018-03-01,42.59504618727689,42.78820510216079,42.079955747586496,42.32319259643555,511400
2018-03-02,42.223037531226225,42.652277753100215,42.108573290123644,42.59504699707031,540600
2018-03-05,42.29457733285263,42.773898226328704,42.23019102564071,42.738128662109375,1330800
2018-03-06,42.88835383505787,42.88835383505787,42.65942539529018,42.83827590942383,433200
2018-03-07,42.831124867407446,42.99566703023893,42.67373825415791,42.981361389160156,284600
2018-03-08,43.16022168245833,43.23176082020045,43.002832304573865,43.20314407348633,231800
2018-03-09,43.26752300150793,43.482143107132885,43.17451995508812,43.4606819152832,441200
2018-03-12,43.37483284345856,43.58229739157,43.288982621092515,43.517913818359375,1118600
2018-03-13,43.37483455615072,43.582299112454066,43.21744520464092,43.32475662231445,687700
2018-03-14,43.63953558125794,43.76115264916675,43.41060708833543,43.58230209350586,342200
2018-03-15,43.73253930914579,43.90423431696556,43.61807506091831,43.72538375854492,416500
2018-03-16,43.76114921124432,43.79692150280051,43.618070961190305,43.70391845703125,168000
2018-03-19,43.625224383167755,43.63237993319466,43.29614003704093,43.48214340209961,300900
2018-03-20,43.568000237195264,43.661000569310886,43.482149998105726,43.55369186401367,406100
2018-03-21,43.54653179660588,43.81838540077535,43.48214548848793,43.6753044128418,218900
2018-03-22,43.33906387997965,43.44637256585392,43.00997681445431,43.03144073486328,868600
2018-03-23,43.03144407225969,43.11013602305356,42.516353607177734,42.516353607177734,223500
2018-03-26,43.007750351964646,43.272787351470726,42.70689525229128,43.20115661621094,612600
2018-03-27,43.31575978796155,43.43037058367359,42.78568314995774,42.88596725463867,494700
2018-03-28,43.022074802225355,43.330091866348816,42.936114645350955,43.1080322265625,214900
2018-03-29,43.43753526327695,43.78136767178793,43.27994438467468,43.63810348510742,273800
2018-04-02,43.49484353050535,43.61661631723296,42.878809419316525,43.13668441772461,289700
2018-04-03,43.30143522235169,43.40888131155365,43.09370229100939,43.37306594848633,317100
2018-04-04,43.05788643289723,43.72406256193095,42.98625297504913,43.70973587036133,319100
2018-04-05,43.71690203343543,43.75272013205566,43.530660490281726,43.64527130126953,314100
2018-04-06,43.61661352835258,43.74555101931226,43.25845443847281,43.38022994995117,401900
2018-04-09,43.75987792458649,43.98193754511007,43.66675579565247,43.70973587036133,466100
2018-04-10,44.103716123995945,44.21832693908645,43.98910530890543,44.15385818481445,881700
2018-04-11,44.06790075663091,44.31861106072348,44.01059398281697,44.15385818481445,447900
2018-04-12,44.075063931475036,44.196839462860964,44.02492186929773,44.125205993652344,313000
2018-04-13,44.15385784332361,44.203999903754315,43.99626694909146,44.096553802490234,292300
2018-04-16,43.91030943604432,43.96761620930342,43.81002531537823,43.931800842285156,286800
2018-04-17,43.83867785161662,44.07506145538164,43.810024465542895,44.017757415771484,200500
2018-04-18,44.053575256981176,44.189674749671376,44.01775988864559,44.125205993652344,171700
2018-04-19,44.06789926986238,44.09655265580264,43.709740143220984,43.81002426147461,359200
2018-04-20,43.69541336029312,43.69541336029312,43.52349577754277,43.64527130126953,443700
2018-04-23,43.39455700379953,43.46618772935881,43.25129282014395,43.31576156616211,215200
2018-04-24,43.638103866742554,43.69541063493077,43.33008955161079,43.45186233520508,689100
2018-04-25,43.351575616112854,43.41604436017869,43.21547614865696,43.30143356323242,316500
2018-04-26,43.54498420437945,43.759879118713805,43.516330820458315,43.68108367919922,334700
2018-04-27,43.78137002596119,43.9389609130373,43.666759216961445,43.89598083496094,193200
2018-04-30,44.11088461770221,44.18967733964359,43.86017155958385,43.86733627319336,413800
2018-05-01,43.824356189149114,43.9103136247,43.54499247420552,43.86733627319336,229000
2018-05-02,43.874492923245136,43.95328836814999,43.61661791538826,43.64527130126953,411900
2018-05-03,43.59513316383632,43.73123266020924,43.25846268078948,43.688255310058594,309500
2018-05-04,43.3730709018639,43.74555673188487,43.308602147965324,43.65959930419922,292500
2018-05-07,43.57364082221696,43.65959824782281,43.502007357097675,43.53782272338867,174100
2018-05-08,43.49484001549807,43.65242815426094,43.47334861234276,43.63093948364258,204200
2018-05-09,43.58079956801233,43.68824839144805,43.487677436537176,43.68108367919922,564300
2018-05-10,43.802858570977314,44.07505751674157,43.802858570977314,43.97477340698242,400700
2018-05-11,44.161022897809886,44.30428436726999,44.089389430542454,44.15385818481445,450800
2018-05-14,44.48336150749304,44.547830258244545,44.297119967842725,44.33293533325195,239700
2018-05-15,43.831513303692745,43.845839996783496,43.65959845167835,43.74555587768555,296700
2018-05-16,43.72406731896857,43.853004824586115,43.702575913007436,43.788536071777344,185300
2018-05-17,43.6524283952576,43.68108177793157,43.47334885235077,43.52349090576172,199200
2018-05-18,43.487673644831574,43.55930709838867,43.416042923811325,43.55930709838867,399800
2018-05-21,43.673929438207274,43.767048853645456,43.60946067922984,43.72407150268555,217500
2018-05-22,43.7670500534453,43.874498898865745,43.63811253195583,43.69541931152344,282500
2018-05-23,43.34441955545971,43.55215252030449,43.27278881777271,43.54499053955078,434800
2018-05-24,43.57363617354149,43.65959358997692,43.31576119169817,43.50200271606445,285700
2018-05-25,43.41605029955568,43.52349639933955,43.36590823981574,43.47335433959961,202100
2018-05-29,43.201147075191194,43.222635744515856,42.87880337263733,43.043556213378906,1084000
2018-05-30,43.13668378662584,43.43037414550781,43.10086568984205,43.43037414550781,501400
2018-05-31,43.35158696404518,43.387402335115425,43.15818068122067,43.25846481323242,308400
2018-06-01,43.38739705471345,43.394561767578125,43.29427491523399,43.394561767578125,419700
2018-06-04,43.759878510687884,43.94612003851334,43.752716531075656,43.85300064086914,248200
2018-06-05,43.9389609130373,43.967614298421545,43.824350104037556,43.89598083496094,228700
2018-06-06,44.103711949663435,44.225487466223555,44.010589817298296,44.21832275390625,283000
2018-06-07,44.13236129710478,44.13236129710478,43.78136420416446,43.88881301879883,224200
2018-06-08,43.881655907428204,44.01059341430664,43.781371787086606,44.01059341430664,149900
2018-06-11,43.99625910089633,43.99625910089633,43.867324348886704,43.88881301879883,263800
2018-06-12,43.84583605438509,43.84583605438509,43.638103122053465,43.702571868896484,216000
2018-06-13,43.838678298966954,43.88165564597881,43.37307033439812,43.516334533691406,657800
2018-06-14,43.50916612514833,43.559308177612195,43.351575255955105,43.365901947021484,231000
2018-06-15,43.265630896772066,43.4518724717564,43.236977505993636,43.43754577636719,4523700
2018-06-18,43.20115387951913,43.20115387951913,42.993420934872795,43.129520416259766,426300
2018-06-19,42.663917912476194,42.663917912476194,42.46334693514234,42.599449157714844,1352400
2018-06-20,42.70688712331818,42.85015129910576,42.6137677317126,42.74270248413086,625300
2018-06-21,42.656748431120306,42.678239835329975,42.506322264338074,42.52064895629883,234600
2018-06-22,42.921787400590496,42.97193219105769,42.77852593938326,42.842994689941406,260000
2018-06-25,42.47767294684171,42.49916435310877,42.25561603153512,42.413204193115234,512200
2018-06-26,42.44185258365022,42.48483265858749,42.30575311182104,42.3200798034668,402400
2018-06-27,41.99773889051192,42.08369631361654,41.603764407700396,41.63957977294922,418300
2018-06-28,41.593881313833435,41.75346807069555,41.528596073948435,41.68818283081055,371700
2018-06-29,42.0653872132702,42.16694141855952,42.043623621319234,42.130672454833984,345500
2018-07-02,41.65190584283186,41.7897317580483,41.57211524161787,41.76071548461914,527200
2018-07-03,41.992842006094506,42.079888063110666,41.89854049682617,41.89854049682617,389900
2018-07-05,42.108905893915264,42.17419113087599,42.000099010410295,42.11616134643555,499600
2018-07-06,42.21045510770287,42.43532706782388,42.13066450941223,42.362789154052734,246300
2018-07-09,42.61667454310595,42.660198951577144,42.52237304165705,42.63843536376953,299500
2018-07-10,42.48610731302285,42.54413986206055,42.362792297034105,42.54413986206055,297600
2018-07-11,42.13067006512825,42.21771612656108,41.855020975589156,41.92755889892578,205500
2018-07-12,42.15242420223535,42.253978385655266,42.094391659055994,42.20320129394531,156600
2018-07-13,42.1669339650013,42.29750442504883,42.11615687133216,42.29750442504883,234800
2018-07-16,42.079886988392175,42.23222104321018,42.079886988392175,42.152427673339844,705500
2018-07-17,41.98559383278729,42.18144955747864,41.92756127711079,42.130672454833984,342600
2018-07-18,41.98559077113292,42.166938343681004,41.949321810052176,42.10890579223633,920500
2018-07-19,41.68818104070125,41.8767812994124,41.57937138985043,41.70994186401367,305000
2018-07-20,41.91305008182707,42.13066938260026,41.85502029752675,42.10890579223633,203200
2018-07-23,42.07263497342898,42.10890393290826,41.94931995777058,41.9710807800293,210000
2018-07-24,42.4716005246434,42.58041017397271,42.37004632774636,42.46434783935547,284700
2018-07-25,42.60942366050293,42.96486332637803,42.53688297664994,42.89957809448242,225200
2018-07-26,42.689211769645354,42.7037199055689,42.53688049316406,42.53688049316406,200600
2018-07-27,42.74725062069731,42.82704399647835,42.58766386913522,42.61668014526367,174700
2018-07-30,42.631189128266044,42.68196622892503,42.58766471321073,42.6021728515625,170600
2018-07-31,42.703725526231175,42.870564960595416,42.62393215172125,42.79802703857422,372000
2018-08-01,42.32652333650645,42.507870913384615,42.16693935051187,42.26123809814453,317100
2018-08-02,41.833258561134535,42.021861594543914,41.7607206357583,41.963829040527344,211700
2018-08-03,41.92030764972567,42.13792419433594,41.86953054822143,42.13792419433594,314600
2018-08-06,41.79698680755592,41.891288317963856,41.73170157221877,41.833255767822266,802800
2018-08-07,42.406318098858755,42.43533437622214,42.24673410764918,42.31201934814453,286000
2018-08-08,42.27574184157023,42.29750543019138,42.10890242024347,42.166934967041016,565500
2018-08-09,42.21771425803132,42.2612359032493,42.072635650634766,42.072635650634766,1024700
2018-08-10,41.666412957001,41.6736684087523,41.49957353959398,41.60838317871094,272300
2018-08-13,41.43429370321733,41.47781811795867,41.20216902555237,41.289215087890625,335000
2018-08-14,41.17314836815991,41.26744987316008,41.122371273270005,41.19491195678711,462000
2018-08-15,40.607345180190954,40.745168329201746,40.433253072718806,40.67988586425781,721200
2018-08-16,40.96278489632141,41.12236885639157,40.95552944482405,40.991798400878906,267500
2018-08-17,40.926518863812014,41.347246560552186,40.912013493088324,41.26020050048828,294700
2018-08-20,41.37625869023418,41.50682915081857,41.36175055381991,41.4923210144043,286300
2018-08-21,41.65915916979082,41.833251267197326,41.637398349401,41.73169708251953,304500
2018-08-22,41.82600436426538,41.913050425000755,41.77522726490771,41.87678146362305,203800
2018-08-23,41.63014917068313,41.69543440883377,41.47781787071312,41.528594970703125,1033100
2018-08-24,41.68092753435853,41.8985440790769,41.60838960850057,41.85502243041992,369600
2018-08-27,42.123409555937435,42.341026066968624,42.11615687133216,42.29750442504883,234000
2018-08-28,42.341029106885614,42.341029106885614,42.188697814941406,42.188697814941406,187500
2018-08-29,42.195949766024924,42.50786779675746,42.195949766024924,42.49336242675781,309700
2018-08-30,42.34103262138613,42.34103262138613,41.79698987601796,41.85502243041992,265600
2018-08-31,41.855020975589156,42.036368551075114,41.6954342236753,41.92755889892578,522100
2018-09-04,41.3690055899809,41.42703813893673,41.20942161464087,41.281959533691406,423900
2018-09-05,40.98454621598517,41.02081517248202,40.84672307443954,40.926513671875,394800
2018-09-06,40.94828296912238,41.04258448287835,40.75967994161044,40.91201400756836,240600
2018-09-07,40.65812649629799,40.75968069739005,40.49128705634038,40.60734939575195,782300
2018-09-10,40.71615701907112,40.71615701907112,40.549317587433755,40.58558654785156,385600
2018-09-11,40.38247075503038,40.614598162786734,40.346201798774196,40.60009002685547,387900
2018-09-12,40.614605773006815,41.20942562192423,40.60009763435706,40.882999420166016,231700
2018-09-13,41.216678619384766,41.33999641526804,41.0498391743676,41.216678619384766,256200
2018-09-14,41.32548258312405,41.32548258312405,40.977295602299726,41.07884979248047,363700
2018-09-17,41.14413536466391,41.28921119918263,41.08610281714109,41.1296272277832,188000
2018-09-18,41.36175055381991,41.593875202160135,41.30371800816281,41.4923210144043,411000
2018-09-19,41.543108201323015,41.65917055369088,41.492331095108625,41.57212448120117,183900
2018-09-20,41.702685203747244,41.855016486703505,41.62289183634803,41.82600021362305,211300
2018-09-21,41.746208293023564,41.8332543481376,41.724447471031105,41.75346374511719,218000
2018-09-24,41.52860161854446,41.615647694298055,41.35450669989241,41.37627029418945,349000
2018-09-25,41.51408656850206,41.528594706570416,41.33999444597057,41.35449981689453,411400
2018-09-26,41.41059875488281,41.65101774518189,41.388743240997094,41.41059875488281,516600
2018-09-27,41.315886498933764,41.49073894589497,41.315886498933764,41.32317352294922,444600
2018-09-28,40.97346710326978,41.0171781260285,40.83504145337368,40.92246627807617,417700
2018-10-01,40.937045027357925,40.98075883729118,40.74762407601832,40.798622131347656,969200
2018-10-02,40.28863437873068,40.441628527933425,40.266778865754645,40.27406311035156,773200
2018-10-03,40.383348785631554,40.448918107888574,40.10650022730353,40.17206954956055,258000
2018-10-04,39.720367246486596,39.76408104990556,39.26138203773551,39.42894744873047,449700
2018-10-05,39.45809308763953,39.52366240833229,39.18853155998502,39.399810791015625,499900
2018-10-08,39.115670865705056,39.38523514257039,39.03553306415638,39.32695007324219,363700
2018-10-09,39.341526267632624,39.647514582371876,39.32695499847569,39.611087799072266,320300
2018-10-10,39.46537449433433,39.5382308338564,38.72225928550538,38.75868606567383,429400
2018-10-11,38.722266146251435,38.867973292741375,38.19042450065757,38.41627502441406,1904300
2018-10-12,38.656698389324326,38.69312517742687,38.31428046695162,38.62755584716797,403700
2018-10-15,38.430839302768696,38.64211851759879,38.3725542314286,38.46726608276367,412100
2018-10-16,38.95539120889307,39.268666498319845,38.8825348746165,39.224952697753906,643700
2018-10-17,39.2686711932007,39.399809831392204,39.12296128641178,39.23952865600586,218200
2018-10-18,39.232245304072976,39.32695716922817,38.83883213186212,38.94811248779297,610100
2018-10-19,39.30509534291133,39.436233972320714,39.1302429106371,39.1958122253418,213400
2018-10-22,39.37795257495668,39.450808919860684,39.0063949430951,39.071964263916016,2402600
2018-10-23,38.503695493302494,38.97725200314569,38.37255685301316,38.81697082519531,389800
2018-10-24,38.71497802022004,38.82426115616476,38.10299857313791,38.13214111328125,456700
2018-10-25,38.50369882060336,38.7586918783947,38.430845249340464,38.583839416503906,410100
2018-10-26,38.41627152787593,38.76597365015713,38.16128126554133,38.52555465698242,4962100
2018-10-29,38.81697339010832,38.882542714585625,38.12485613963027,38.40898895263672,589500
2018-10-30,38.321558247828214,38.60569381713867,38.285131465871075,38.60569381713867,312300
2018-10-31,38.52555060699694,38.663973480686145,38.43812300122836,38.56197738647461,914000
2018-11-01,39.086532307161406,39.45808990835905,39.02824723604835,39.4508056640625,287800
2018-11-02,39.54551904142624,39.55280606570133,38.99182470149367,39.21038818359375,431700
2018-11-05,39.21767401684771,39.31238309606402,39.10110386547002,39.25410079956055,436200
2018-11-06,39.319671545587674,39.479949951171875,39.3051002761372,39.479949951171875,206500
2018-11-07,39.96807236193989,40.21577835083008,39.90250304784587,40.21577835083008,416100
2018-11-08,40.02635524487295,40.04821353601774,39.66936891333465,39.79322052001953,443200
2018-11-09,39.51637704757329,39.53094553692884,39.25409977220852,39.42166519165039,238700
2018-11-12,39.39252231850716,39.39252231850716,38.9772508957841,39.00639343261719,526500
2018-11-13,39.31238436686911,39.58923292696973,39.18853274580477,39.35609817504883,296600
2018-11-14,39.64751211439725,39.72036845564674,39.32695255045523,39.55280303955078,334200
2018-11-15,39.44352546311307,39.72037404041614,39.2613887531584,39.58195114135742,632600
2018-11-16,39.53094681214618,39.88793595494987,39.41437943924434,39.82965087890625,270600
2018-11-19,39.86608235743327,39.89522211767047,39.56009125186573,39.676658630371094,256700
2018-11-20,39.341522595545555,39.341522595545555,39.02824728587584,39.12295913696289,361400
2018-11-21,39.60380641533722,39.85151245053016,39.58923514512756,39.618377685546875,231000
2018-11-23,39.39981047420637,39.63294521719815,39.37795218136095,39.59651565551758,96900
2018-11-26,39.88065496589856,40.00450659382442,39.807798614896036,39.92436599731445,206300
2018-11-27,39.793224018308415,39.89522012200029,39.69851493870046,39.85150909423828,209900
2018-11-28,39.98993049615609,40.60919689858623,39.85150761473973,40.56548309326172,538300
2018-11-29,40.193926812110284,40.36877927212918,40.113788996253255,40.20121383666992,199600
2018-11-30,40.033648010475915,40.11378860473633,39.89522233704955,40.11378860473633,351500
2018-12-03,40.33963688278104,40.42706450270949,40.157500176708474,40.32506561279297,506700
2018-12-04,40.2449197682488,40.31777332447017,39.545512844272544,39.603797912597656,366900
2018-12-06,39.50180305643436,40.12835366458059,39.377948671966216,40.03364181518555,597900
2018-12-07,40.193921777794564,40.31049192266372,39.69851255802676,39.771366119384766,367100
2018-12-10,39.50180999282644,39.61837737440261,39.130249553362276,39.50909423828125,871300
2018-12-11,39.72037068860698,39.858793575984855,39.39252408251683,39.64751434326172,726500
2018-12-12,40.15749995538365,40.30320987527575,40.040932575307075,40.055503845214844,853700
2018-12-13,40.11379043087909,40.19392824960216,40.011791537695274,40.12107467651367,468000
2018-12-14,39.887939211406,40.07007592013388,39.829654130603984,39.92436599731445,350100
2018-12-17,39.85879189115224,39.902505696511604,39.385238172759514,39.458091735839844,544600
2018-12-18,39.67665943334139,39.80779808421209,39.4653801870291,39.5455207824707,940700
2018-12-19,39.77865635459106,40.0555049319788,39.22496197900121,39.41438293457031,708800
2018-12-20,39.52366599235863,39.61837785954455,38.54012887196497,39.436241149902344,891600
2018-12-21,38.91896700680841,39.18124428791937,38.561980646884884,38.65669250488281,995300
2018-12-24,38.78607705908446,38.830949213029434,38.3148994715866,38.32238006591797,794500
2018-12-26,38.56918408580608,39.145067149164376,38.41960358767224,39.12263107299805,943800
2018-12-27,38.36725589248812,38.958097368747644,38.26255038591272,38.92818069458008,1483900
2018-12-28,39.189943221336264,39.24229596915665,38.95061555901144,39.16002655029297,1018600
2018-12-31,39.347010192366625,39.347010192366625,39.01793244391909,39.19742965698242,953600
2019-01-02,38.67389180913495,38.94313615070253,38.60658072374306,38.92070007324219,262000
2019-01-03,38.94313537246601,39.115151953249764,38.860865952741,38.98052978515625,212700
2019-01-04,39.384398825012646,39.91540693722857,39.36944048837137,39.83313751220703,259500
2019-01-07,39.952801085063555,40.19213161671203,39.907928928450886,40.06498718261719,405300
2019-01-08,40.326752822111246,40.446419520027305,40.19961123509211,40.37910842895508,365200
2019-01-09,40.438934952505605,40.715657031725755,40.42397661673548,40.648345947265625,465600
2019-01-10,40.62591340815733,40.90263551147673,40.60347732905364,40.88019943237305,289400
2019-01-11,40.82784667912373,40.96994660179887,40.78297166790528,40.88019943237305,421000
2019-01-14,40.65583083645974,40.88020019069183,40.62591416175916,40.812889099121094,219200
2019-01-15,40.88019928015399,40.97742704425972,40.70818268397373,40.82784652709961,264900
2019-01-16,41.02977677499416,41.2017933585034,41.02977677499416,41.09708786010742,246100
2019-01-17,40.805410149721666,41.1793600133822,40.775493475906174,41.052215576171875,232600
2019-01-18,41.351371737877145,41.40372448438255,41.24666624486634,41.34389114379883,629000
2019-01-22,41.10456695561238,41.11952529202039,40.76801151895941,40.91011428833008,554700
2019-01-23,41.209272347370785,41.246669614796396,41.05969468971212,41.19431686401367,197500
2019-01-24,41.313979350841535,41.44859866772965,41.26910434320494,41.381290435791016,277500
2019-01-25,41.7552436681165,41.95717408636951,41.725326993926764,41.88238525390625,237000
2019-01-28,41.83002902971398,41.99456787109375,41.732801273170395,41.99456787109375,548600
2019-01-29,42.34607696533203,42.45078245881472,42.263807548164,42.34607696533203,288200
2019-01-30,42.473226041466255,43.06406750857713,42.42087328898919,42.951881408691406,381500
2019-01-31,42.862133153651044,43.00423307062656,42.79482206602876,42.907005310058594,2045500
2019-02-01,42.74994750288875,42.80230025458473,42.63776140467681,42.734989166259766,387900
2019-02-04,42.71254578731344,42.86212627502579,42.61531804234883,42.83968734741211,219600
2019-02-05,42.88456682427699,43.056583404541016,42.84717241169973,43.056583404541016,268000
2019-02-06,42.99675102713359,42.99675102713359,42.675153957670304,42.749942779541016,386500
2019-02-07,42.570445695884956,42.615320700901336,42.30868196581611,42.46574020385742,200800
2019-02-08,42.45826552439723,42.53305435180664,42.30120727503093,42.53305435180664,137900
2019-02-11,42.50314006479585,42.50314006479585,42.30120680940015,42.37599563598633,388200
2019-02-12,42.34608065263032,42.41339174044614,42.22641681351452,42.30120849609375,517900
2019-02-13,42.28624677894133,42.30868285541593,42.08431353163772,42.129188537597656,606000
2019-02-14,42.11423416879414,42.27877016678921,41.99457032797454,42.18154525756836,305200
2019-02-15,42.24885437060608,42.4807014465332,42.24885437060608,42.4807014465332,235900
2019-02-19,42.420869770387476,42.76490293041832,42.41338917607635,42.720027923583984,548100
2019-02-20,42.802305012764386,42.84718002763996,42.6602050785087,42.727516174316406,215600
2019-02-21,42.607841785568404,42.72002501550139,42.57792511638203,42.7050666809082,312300
2019-02-22,42.90700045595484,42.996750464638374,42.81725330028194,42.8770866394043,209300
2019-02-25,42.98927109827887,43.04910443910973,42.84717119332164,42.966835021972656,319800
2019-02-26,42.929444548931734,43.10893888187022,42.89204728097614,43.01171112060547,282100
2019-02-27,42.83968734741211,42.89204009015985,42.71254578731344,42.83968734741211,343600
2019-02-28,42.63776000705999,42.66767667933734,42.53305450710017,42.58540725708008,523200
2019-03-01,42.71255096075876,42.734987038079446,42.562970454928866,42.66019821166992,280300
2019-03-04,42.75742220574437,42.802297212441886,42.47322238902579,42.67515563964844,221900
2019-03-05,42.764903271186284,42.89204484538049,42.71255052263446,42.83221435546875,184200
2019-03-06,42.83221570670671,42.86961012070759,42.645240783691406,42.645240783691406,244600
2019-03-07,42.690117124273144,42.74994761793914,42.41339217540855,42.45078659057617,302300
2019-03-08,42.361034870501264,42.51809310913086,42.361034870501264,42.51809310913086,211200
2019-03-11,42.652715531047384,42.91448211669922,42.652715531047384,42.91448211669922,208800
2019-03-12,43.004227007580425,43.11641308880442,43.004227007580425,43.10893249511719,230000
2019-03-13,43.18372267923722,43.30338649701542,43.16876434538864,43.243553161621094,221000
2019-03-14,43.18373014403051,43.198685627453855,43.11641905658165,43.19120788574219,206100
2019-03-15,43.42305238318254,43.60254669189453,43.408094048621436,43.60254669189453,181100
2019-03-18,43.79700700805369,43.9316291809082,43.79700700805369,43.9316291809082,345000
2019-03-19,44.12608046708763,44.17843321567212,43.998938892814095,44.111122131347656,423200
2019-03-20,44.00641423811756,44.44767513288309,43.87926981775596,44.26070022583008,501300
2019-03-21,44.01389878626738,44.32053756713867,43.939109953083594,44.32053756713867,441300
2019-03-22,44.043809001933006,44.043809001933006,43.75212860107422,43.75212860107422,1043300
2019-03-25,43.83440064494672,44.013894970229956,43.79700623159695,43.991458892822266,386100
2019-03-26,44.23826905104334,44.33549395931464,44.14851903154694,44.305580139160156,749500
2019-03-27,44.3429745541115,44.38036896906284,44.10364687480972,44.305580139160156,337000
2019-03-28,44.29809985106529,44.41028594970703,44.19339434727219,44.41028594970703,227800
2019-03-29,44.59725843044689,44.61969450773913,44.41776125307643,44.55238342285156,339500
2019-04-01,44.76927884808687,44.93381770368579,44.72440383664778,44.88146209716797,437700
2019-04-02,44.694482922164724,44.76179400643198,44.574819089357476,44.73188018798828,218300
2019-04-03,44.806671142578125,44.93381557579561,44.75431839155062,44.806671142578125,405700
2019-04-04,44.66456894704006,44.72439943672839,44.56734119165936,44.679527282714844,403700
2019-04-05,44.5000306738291,44.55986401728954,44.44767792480664,44.55238342285156,229600
2019-04-08,44.52246568680501,44.55986295207923,44.44767686227815,44.51498794555664,215600
2019-04-09,44.42524012654762,44.43271786768508,44.26070129141625,44.298095703125,171800
2019-04-10,44.50751056429215,44.6346549987793,44.43272173436628,44.6346549987793,160200
2019-04-11,44.35792797634063,44.37288631126615,44.185911404213144,44.26070022583008,180300
2019-04-12,44.47759519252281,44.49255352858836,44.41028410673329,44.43272018432617,292500
2019-04-15,44.26817764689795,44.26817764689795,44.133555486551735,44.1559944152832,305400
2019-04-16,44.23826856220987,44.245746303913116,44.14104080200195,44.14104080200195,177800
2019-04-17,44.02885588195683,44.02885588195683,43.774569862086906,43.89423370361328,571400
2019-04-18,43.84187591759167,43.87927032883569,43.75212876000389,43.804481506347656,232500
2019-04-22,43.75960634209158,43.7895230121824,43.68481751987522,43.75212860107422,232700
2019-04-23,43.6549008497844,43.75212860107422,43.55767595150526,43.75212860107422,265400
2019-04-24,43.737173898022874,43.811965579460725,43.61751006073323,43.692298889160156,1812500
2019-04-25,43.65490178224408,43.744651794433594,43.595071293795165,43.744651794433594,224500
2019-04-26,43.75960482304159,43.879268646240234,43.69977433794757,43.879268646240234,324800
2019-04-29,43.78952501308756,43.79700560745743,43.70725559308395,43.782047271728516,229600
2019-04-30,43.7222119309834,43.77456467713699,43.580112027568035,43.75212860107422,257500
2019-05-01,43.707253708000096,43.939103622282374,43.475406646728516,43.475406646728516,253600
2019-05-02,43.65490616492866,43.752133928056324,43.520283986139916,43.61751174926758,222600
2019-05-03,43.79700700805369,44.006418008933636,43.7895264134446,43.9316291809082,251400
2019-05-06,43.258516283983624,43.595071700305674,43.19120520071922,43.565155029296875,255500
2019-05-07,43.445490248942896,43.56515407735253,43.16128758659099,43.25103759765625,294800
2019-05-08,43.280952296021574,43.34078563794971,43.13885238845841,43.228599548339844,469700
2019-05-09,42.86961060515574,43.18372996293683,42.749946767194125,43.13137435913086,508300
2019-05-10,43.20616670987992,43.46793046790751,42.98927510865079,43.35574722290039,340800
2019-05-13,42.869611496782454,42.884569833465136,42.660200489246904,42.7873420715332,469300
2019-05-14,43.06406431228158,43.22112255805561,43.04910597653966,43.16128921508789,511300
2019-05-15,43.10893894846497,43.37818330129962,43.07902227525867,43.35574722290039,209000
2019-05-16,43.61003400733977,43.752133928056324,43.5427229179454,43.61751174926758,241800
2019-05-17,43.243560455412165,43.35574655169347,43.13137435913086,43.13137435913086,220900
2019-05-20,43.258511495469676,43.31086423743448,43.146325418110536,43.243553161621094,359100
2019-05-21,43.39314285239798,43.482890021517726,43.310873425283596,43.44549560546875,237600
2019-05-22,43.34827120406318,43.40810455679195,43.258524027981316,43.2884407043457,431400
2019-05-23,43.101459631950334,43.16129012316601,42.96683746045145,43.146331787109375,327300
2019-05-24,43.40810608241098,43.49037551879883,43.37818940499515,43.49037551879883,176900
2019-05-28,43.49784557893104,43.54272058712884,43.153812408447266,43.153812408447266,485200
2019-05-29,43.13137345105273,43.198684536802176,43.034148546200896,43.146331787109375,392800
2019-05-30,43.01918611393845,43.079016599457184,42.94439444077677,43.049102783203125,374700
2019-05-31,42.79481371728104,43.049099681689256,42.74246097634497,42.974308013916016,546300
2019-06-03,43.161293056080964,43.288437494696744,43.04162921250727,43.16877365112305,863200
2019-06-04,43.280947318188474,43.46792221069336,43.168764094491806,43.46792221069336,240500
2019-06-05,43.47540614056536,43.542717221153275,43.31086730957031,43.31086730957031,205100
2019-06-06,43.43052799393133,43.572627885776654,43.3856529924489,43.52775573730469,266400
2019-06-07,43.73717026602881,43.92414517458041,43.73717026602881,43.75212860107422,232600
2019-06-10,43.954068468189604,44.08869065087407,43.9316323887459,44.05129623413086,221700
2019-06-11,44.12607971690516,44.253221289017176,44.058768633725045,44.17843246459961,261900
2019-06-12,43.75961367203766,43.78205260486975,43.60255540726886,43.647430419921875,122400
2019-06-13,43.901710640487856,43.98398005962184,43.81944122135388,43.94658279418945,115600
2019-06-14,43.72969906426487,43.78205181824719,43.639949040571366,43.70726013183594,140300
2019-06-17,43.77202693898779,43.802152905681275,43.66658892853093,43.67412185668945,453900
2019-06-18,44.0280841620489,44.29168201477445,43.96030218540174,44.186241149902344,345100
2019-06-19,44.15612206204149,44.37452811949686,44.04315113307108,44.33687210083008,252000
2019-06-20,44.74356563549564,44.781221655540904,44.570345644911285,44.65319061279297,286900
2019-06-21,44.44231687314513,44.63059986813434,44.36700482433765,44.577880859375,422600
2019-06-24,44.63812511555265,44.70590709700379,44.5778731884983,44.62306213378906,171400
2019-06-25,44.72097103453416,44.72097103453416,44.43478012084961,44.43478012084961,172600
2019-06-26,44.4573782781267,44.472441261947175,44.32934722510826,44.404659271240234,190100
2019-06-27,44.2992145500793,44.321807585903976,44.22390251535039,44.261558532714844,132700
2019-06-28,44.35193515586434,44.43478012084961,44.29921615505009,44.43478012084961,212700
2019-07-01,44.88666496430657,44.90926087737962,44.54775787088646,44.63059997558594,551900
2019-07-02,44.736039729048834,44.81135177612305,44.61553872994782,44.81135177612305,317600
2019-07-03,45.187913358061685,45.30841434543104,45.1577873929768,45.25569534301758,131200
2019-07-05,45.248165244463706,45.30088424682617,45.097538292155164,45.30088424682617,370900
2019-07-08,45.01469181452547,45.05234783309673,44.96950286845792,45.03728485107422,160900
2019-07-09,44.78122195167562,44.939378960693716,44.72850294866959,44.856536865234375,261000
2019-07-10,45.08247123821396,45.15025321698288,45.007156332376326,45.052345275878906,201500
2019-07-11,45.233104529439444,45.26322762303507,45.01469558129188,45.08247756958008,205900
2019-07-12,45.14272441043436,45.26322539780372,45.120131373105785,45.25569534301758,219700
2019-07-15,45.25569534301758,45.25569534301758,45.187913358061685,45.25569534301758,200000
2019-07-16,45.18791290142577,45.240631903306486,45.00715998571321,45.04481887817383,166900
2019-07-17,45.1502580042245,45.187914024651,44.75109614338701,44.86406707763672,3245000
2019-07-18,44.91678405570565,45.24063098811894,44.84900207280589,45.18791198730469,3207600
2019-07-19,45.18038167005149,45.19544177907936,44.93937683105469,44.93937683105469,409000
2019-07-22,44.82641476013198,44.856540728149845,44.736039729048834,44.81135177612305,236900
2019-07-23,44.728505279774254,44.78122428552783,44.66072329052389,44.73603820800781,154800
2019-07-24,44.720969171515854,44.81134418729393,44.713436244301874,44.76615524291992,380300
2019-07-25,44.70590674553895,44.70590674553895,44.44230887620351,44.46490478515625,213100
2019-07-26,44.54021670313714,44.54021670313714,44.3820597057343,44.41218566894531,204100
2019-07-29,44.37452926339608,44.37452926339608,44.22390518484612,44.299217224121094,210800
2019-07-30,44.163655629603774,44.163655629603774,44.04315463650273,44.13352966308594,179500
2019-07-31,44.06574277815198,44.06574277815198,43.3050808824112,43.51595687866211,351500
2019-08-01,43.4933670451969,43.839807028251855,43.19211313725421,43.29755401611328,302200
2019-08-02,43.60633831989526,43.69671334379667,43.410522416310286,43.455711364746094,271400
2019-08-05,42.875796261969235,42.875796261969235,42.23563534146969,42.356136322021484,471800
2019-08-06,42.62726588413204,42.75529980556184,42.438982902536104,42.672454833984375,388800
2019-08-07,42.619736334650725,42.981239318847656,42.49170241170183,42.981239318847656,205600
2019-08-08,43.079147841109574,43.38793182373047,43.02642883478189,43.38793182373047,334500
2019-08-09,43.16199098566784,43.27495904888115,42.89839309222962,42.9661750793457,229100
2019-08-12,42.66492226506046,42.79295330597652,42.521825368777655,42.64232635498047,363900
2019-08-13,42.484172008912445,42.875800956831306,42.47664195372779,42.67998504638672,558300
2019-08-14,42.19798219264164,42.2507011992459,41.97204318248473,41.979576110839844,467400
2019-08-15,42.43144607543945,42.597135992150726,42.34860111708382,42.43144607543945,290800
2019-08-16,42.92098906988478,43.109272048502866,42.89086310379303,43.064083099365234,248700
2019-08-19,43.51596058069613,43.51596058069613,43.38039660786771,43.46324157714844,201500
2019-08-20,43.47077183156256,43.523490831867974,43.365333830951734,43.42558288574219,228200
2019-08-21,43.74189636277754,43.756956470577784,43.65151847815713,43.681644439697266,203600
2019-08-22,43.50090011153562,43.531026079009486,43.297557013513,43.493370056152344,170900
2019-08-23,43.47077393821512,43.63646100164581,43.15445704808346,43.19964599609375,571700
2019-08-26,43.44064831357675,43.50089737175948,43.31261439636186,43.35780334472656,385700
2019-08-27,43.523494812748964,43.5837438730501,43.41052387435016,43.4331169128418,237500
2019-08-28,43.46324408867848,43.63646409219762,43.44065104955828,43.493370056152344,146500
2019-08-29,43.5234937337073,43.63646179633507,43.4255857810537,43.56867980957031,303700
2019-08-30,43.59127933148162,43.67412430805351,43.4029963385348,43.60634231567383,330700
2019-09-03,43.13939657382191,43.29755646456929,43.08667756789623,43.229774475097656,300400
2019-09-04,43.937713809316854,44.088340759277344,43.90005779006926,44.088340759277344,202000
2019-09-05,44.15611806148012,45.94103961589567,44.073273104136945,44.186241149902344,5039600
2019-09-06,44.095873372738225,44.208844310006604,44.073280334472656,44.073280334472656,304200
2019-09-09,44.156122786292116,44.156122786292116,44.02055881849212,44.04315185546875,216900
2019-09-10,43.892528644063745,43.945247650146484,43.772027648307436,43.945247650146484,332300
2019-09-11,43.86993034224395,43.997961377951064,43.77955532451127,43.967838287353516,228600
2019-09-12,43.997969119822336,44.14106603546255,43.93018999932394,44.020565032958984,202400
2019-09-13,44.374531668684384,44.46490956827739,44.26156360364856,44.27662658691406,900600
2019-09-16,44.05821870087157,44.080811739829194,43.89252875392803,43.99796676635742,878100
2019-09-17,43.96030457171552,44.19377647572268,43.93018148165811,44.16365051269531,338000
2019-09-18,44.238970453930726,44.26156349228699,43.93018648019057,44.223907470703125,191500
2019-09-19,44.351944963894184,44.4724459742559,44.29169589519868,44.306758880615234,229000
2019-09-20,44.321808960939165,44.42724983498878,44.2314339418667,44.329341888427734,282000
2019-09-23,44.028093015417504,44.261564953698624,44.028093015417504,44.20131301879883,205200
2019-09-24,44.27944668467062,44.28703429930235,44.05945505541088,44.14289855957031,282500
2019-09-25,44.1277251912081,44.34771970914538,44.09738341487267,44.27944564819336,510600
2019-09-26,44.55254239389296,44.55254239389296,44.40082193519855,44.52219772338867,506700
2019-09-27,44.46151317290488,44.48427022984038,44.112558128700485,44.256690979003906,273400
2019-09-30,44.3477199219767,44.53736977066168,44.340135201313196,44.44633865356445,229700
2019-10-01,44.287033011140245,44.287033011140245,44.10496788502648,44.1580696105957,738200
2019-10-02,44.15048349700096,44.16565583151732,43.9380737075989,44.08979415893555,270500
2019-10-03,44.165652802471584,44.45391845703125,44.13530813552002,44.45391845703125,208300
2019-10-04,44.529784413232115,44.78012070512647,44.469095073483786,44.742191314697266,202400
2019-10-07,44.704267983869784,44.80288672741495,44.613236855735146,44.68151092529297,351200
2019-10-08,44.4615097410012,44.59047024545101,44.37806334690923,44.415992736816406,187600
2019-10-09,44.742188929607714,44.84080765452814,44.643570204687286,44.76494598388672,211500
2019-10-10,44.635986873395865,44.833221435546875,44.4311646970312,44.833221435546875,178700
2019-10-11,45.23528428596408,45.47803586918576,45.18218255799854,45.303558349609375,261800
2019-10-14,45.212520709418264,45.33389649129458,45.14424665124866,45.29596710205078,154200
2019-10-15,45.42493097223652,45.675267258920265,45.364241633751405,45.58423614501953,183800
2019-10-16,45.76630344911206,45.97112274169922,45.72837116383651,45.97112274169922,176800
2019-10-17,46.092494783491844,46.17594117419086,46.009051286619666,46.10008239746094,240500
2019-10-18,45.9938772629482,46.084908370445504,45.90284326162418,45.95594787597656,241800
2019-10-21,46.23663344492131,46.27456283569336,46.15318704892659,46.27456283569336,153400
2019-10-22,46.236630657496654,46.26697532581574,46.06973787556852,46.13801193237305,171600
2019-10-23,46.039399497040336,46.213877022971516,45.993885382170525,46.198707580566406,213700
2019-10-24,46.107667005395136,46.107667005395136,45.90284483613059,46.01663589477539,202600
2019-10-25,45.83457814052812,45.97871389046931,45.78147640965315,45.895267486572266,182300
2019-10-28,45.87250675942451,46.016639604009356,45.87250675942451,45.93319320678711,211300
2019-10-29,45.842162232009,45.97112274169922,45.826989896664195,45.97112274169922,173900
2019-10-30,45.84215978154895,46.08491134643555,45.705611664571876,46.08491134643555,162000
2019-10-31,46.16077529307191,46.198707580566406,46.00147010337308,46.198707580566406,182900
2019-11-01,46.464209193314396,46.615929638833435,46.44145213932592,46.524898529052734,315800
2019-11-04,46.77523778489558,46.78282250543276,46.60076027427047,46.65386199951172,187700
2019-11-05,46.59317071849627,46.60075833254429,46.33524971740104,46.38835144042969,326200
2019-11-06,46.35800706352848,46.464210510253906,46.282145391705406,46.464210510253906,683500
2019-11-07,46.47938148222595,46.53248320403216,46.28214403509422,46.35041809082031,181200
2019-11-08,45.940782169848475,46.0469856262207,45.91043749836294,46.0469856262207,800500
2019-11-11,45.569069148926296,45.69044494628906,45.38700689979579,45.69044494628906,224700
2019-11-12,45.44010540930418,45.44769013005229,45.250455558503795,45.265625,348000
2019-11-13,44.939424186495785,45.045627626384416,44.909079519719974,45.0001106262207,272900
2019-11-14,45.05321652706928,45.20493698120117,45.00770241650859,45.20493698120117,118700
2019-11-15,45.28838278164872,45.45527267456055,45.28838278164872,45.45527267456055,96900
2019-11-18,45.538720567884944,45.72837041585225,45.46286178622883,45.60699462890625,186100
2019-11-19,45.99388236606583,46.031811757245826,45.90284835464139,45.94078063964844,154300
2019-11-20,45.89526881557498,45.963542884938015,45.71320366599774,45.83457946777344,395500
2019-11-21,45.71319554339249,45.83457132360138,45.591819763183594,45.591819763183594,162500
2019-11-22,45.62975553828753,45.62975553828753,45.48561979875119,45.56148147583008,149700
2019-11-25,45.81940360777411,45.97112116837559,45.73595721314712,45.91043472290039,99000
2019-11-26,45.918019658769566,46.077327728271484,45.918019658769566,46.077327728271484,205700
2019-11-27,46.024223253517945,46.16835898857506,46.00146619801503,46.115257263183594,187300
2019-11-29,45.89526242480232,45.92560709447769,45.84216069978391,45.86491775512695,71500
2019-12-02,45.9559500390274,45.978707093516164,45.720783198611606,45.766300201416016,230400
2019-12-03,45.58423774789223,45.81940460205078,45.49320663079058,45.81940460205078,199100
2019-12-04,45.79664226814559,45.88008866023899,45.74354054478195,45.842159271240234,271700
2019-12-05,45.864918713688084,45.895263383997644,45.781472317250305,45.81940460205078,203400
2019-12-06,46.122843373238325,46.23663444183496,46.122843373238325,46.18353271484375,167900
2019-12-09,46.1987013806777,46.26697543764724,46.183529046481475,46.221458435058594,113900
2019-12-10,46.229042053222656,46.236629667053315,46.16076799788064,46.229042053222656,153500
2019-12-11,46.10767004370392,46.32007984091603,46.100085323080314,46.27456283569336,177800
2019-12-12,46.138014713852364,46.35042161723746,46.062155932308265,46.27456283569336,386700
2019-12-13,46.25939403166857,46.456631508861896,46.13043351443444,46.198707580566406,427200
2019-12-16,46.60075998498477,46.615932319791945,46.56283059488033,46.5780029296875,239900
2019-12-17,46.41869222549653,46.486966281338745,46.35800578354056,46.4793815612793,329200
2019-12-18,46.5092282481265,46.5092282481265,46.35597314025581,46.47696304321289,870900
2019-12-19,46.53342670354801,46.646354923391414,46.485031972023066,46.63022232055664,227900
2019-12-20,46.76734468432137,46.84800769824538,46.67055214459193,46.81574249267578,588300
2019-12-23,46.87220075190007,46.89639811536154,46.76734038193523,46.82380294799805,676200
2019-12-24,46.88027066992809,46.96899844835049,46.84800854075765,46.960933685302734,637500
2019-12-26,47.00932679065007,47.21904754638672,46.9851294253648,47.21904754638672,355100
2019-12-27,47.41262903178102,47.55781936645508,47.404564269623165,47.55781936645508,322300
2019-12-30,47.59008494475219,47.60621754617434,47.35616683959961,47.35616683959961,294100
2019-12-31,47.54976024879761,47.66268539428711,47.46909723274837,47.66268539428711,219900
2020-01-02,47.832067179569954,47.961124912261354,47.815934578361144,47.953060150146484,424600
2020-01-03,47.58202017055146,47.81593519866605,47.55781972993477,47.73527526855469,321300
2020-01-06,47.46102855844626,47.533623728418405,47.35616818471333,47.49329376220703,590400
2020-01-07,47.50135852651594,47.549756332159,47.428763356540955,47.469093322753906,1086500
2020-01-08,47.10611933859481,47.19484403119021,47.041588932730036,47.17064666748047,4684800
2020-01-09,47.18677951448277,47.25130992068333,47.13838170983236,47.178714752197266,388000
2020-01-10,47.275510119521456,47.36423789487846,47.17064974164688,47.194847106933594,525300
2020-01-13,47.32390860718077,47.59009195438429,47.27551387276526,47.57395935058594,517400
2020-01-14,47.573956028715415,47.573956028715415,47.45296612414525,47.56589126586914,342200
2020-01-15,47.49329326985957,47.565888439079146,47.477160668146425,47.50135803222656,285000
2020-01-16,47.87240426375716,47.993397252327945,47.80787692630439,47.98533248901367,284800
2020-01-17,48.049856856841295,48.154717235323325,48.00145904900821,48.106319427490234,244700
2020-01-21,47.51748780217871,47.51748780217871,47.38036531125739,47.46102523803711,704000
2020-01-22,47.62235507630387,47.711082854819104,47.509429931640625,47.509429931640625,446000
2020-01-23,47.42876691985151,47.501362095280555,47.19484879047132,47.4852294921875,626500
2020-01-24,47.646551595654365,47.646551595654365,47.32390569351126,47.36423873901367,518200
2020-01-27,46.8318699258771,46.8318699258771,46.52535666075938,46.70281219482422,540300
2020-01-28,46.63828436989936,46.783474709985235,46.58182180175254,46.735076904296875,379900
2020-01-29,46.9044685386977,46.98512847266594,46.799608162955586,46.88026809692383,224000
2020-01-30,46.62214955654137,46.8560676574707,46.468894461266494,46.8560676574707,401900
2020-01-31,46.61408653208694,46.61408653208694,46.267243287291244,46.38823318481445,583700
2020-02-03,46.3317759141235,46.47696626933357,46.291445943671704,46.315643310546875,391700
2020-02-04,46.9286709595041,46.9448035634317,46.82381057246452,46.8480110168457,338200
2020-02-05,47.09805470754865,47.09805470754865,46.94479959864921,47.03352737426758,332300
2020-02-06,47.10612378697683,47.10612378697683,46.95286559706489,46.97706604003906,179700
2020-02-07,46.97706544354443,47.02546017491947,46.68668474737673,46.81574249267578,557800
2020-02-10,46.83187237990288,46.985127482002916,46.82380454048862,46.94479751586914,434300
2020-02-11,47.26744104107822,47.3964987808574,47.26744104107822,47.275508880615234,204600
2020-02-12,47.444900757165996,47.46909812394534,47.33197560955641,47.45296859741211,355700
2020-02-13,47.388433390328004,47.549756332159,47.388433390328004,47.469093322753906,198800
2020-02-14,47.703012890553396,47.77560806274414,47.67881552548291,47.77560806274414,238000
2020-02-18,47.49329302300852,47.54168775091726,47.40456525253696,47.51749038696289,538100
2020-02-19,47.59815105896077,47.630416262721546,47.485225922777246,47.49329376220703,235300
2020-02-20,47.24324183558878,47.291639639987366,46.95286116315553,47.17064666748047,322100
2020-02-21,47.02546161694485,47.15451936620143,46.94480167752678,47.09805679321289,207400
2020-02-24,45.984926651900274,46.24304519859278,45.976861889650095,46.05752182006836,563700
2020-02-25,46.10592338065231,46.19465115752832,45.50096462229334,45.53322982788086,435900
2020-02-26,45.52515570793193,45.80747160240908,45.29124069213867,45.29124069213867,1019100
2020-02-27,44.96053429540646,44.98473166004196,44.33137512207031,44.33137512207031,931700
2020-02-28,43.2101877922079,43.66995620727539,42.782684583069894,43.66995620727539,1037000
2020-03-02,43.702219896252835,44.145855692956495,43.50863174437488,44.09745788574219,1161300
2020-03-03,44.56529224527707,45.081523192543706,44.266846805822134,44.3717041015625,1113600
2020-03-04,45.097659763797466,45.49290084838867,45.04926195436403,45.49290084838867,669600
2020-03-05,45.19444988333103,45.43643584054873,45.03313001449158,45.226715087890625,1445900
2020-03-06,44.3233117014049,44.524964618083736,44.057128374438754,44.44430160522461,689900
2020-03-09,42.201924667259945,43.28278448804517,41.70989102897256,41.79055404663086,879800
2020-03-10,42.702016772920004,42.750414576379306,41.726017480500275,42.42776870727539,816200
2020-03-11,41.822814535117224,42.00027009002064,40.95167551745737,41.121063232421875,978200
2020-03-12,38.7173581130155,38.74962331658468,36.49917613779065,36.69276428222656,3854800
2020-03-13,37.822013048574085,37.910740806608274,36.01520499706934,37.1121940612793,1225900
2020-03-16,33.65183577227543,34.41004954232867,32.96621408981059,33.11140441894531,1463500
2020-03-17,33.00654736208319,33.417921028200055,32.393523859706136,33.143672943115234,1332600
2020-03-18,30.917430049316398,31.546586233648352,29.844634938104566,30.473791122436523,1117100
2020-03-19,29.917226010416368,29.965623816787296,28.642778135461676,29.66717529296875,2471700
2020-03-20,30.10274653878341,31.04648376953025,29.868828421754447,30.0301513671875,1866600
2020-03-23,29.860763937374777,30.19147459395353,29.231607829000396,29.65911102294922,2488800
2020-03-24,31.683706403399572,32.35319558737789,31.1916727770019,32.15154266357422,2154400
2020-03-25,32.73230287201738,34.45845134434938,32.73230287201738,34.03901290893555,1401600
2020-03-26,33.79703163978411,35.015013959363706,33.458253123960596,34.684303283691406,1364000
2020-03-27,33.50664666505196,34.272928301878885,33.19206863278111,34.168067932128906,1981800
2020-03-30,33.68410056119814,34.47458267211914,33.5389132975575,34.47458267211914,4624200
2020-03-31,34.208399955010556,34.918219068597736,34.14387262303677,34.6117057800293,1311100
2020-04-01,33.96641117055912,33.96641117055912,33.19206485961314,33.409847259521484,809300
2020-04-02,33.07107580382573,33.60343934002766,32.72423256752972,33.248531341552734,718700
2020-04-03,32.86943038144701,33.23240630166876,32.40159406716569,32.53065490722656,1120600
2020-04-06,33.361462069516904,33.918023062584425,33.361462069516904,33.684104919433594,845200
2020-04-07,35.53124394445141,35.539311784372536,34.724632263183594,34.724632263183594,1175400
2020-04-08,35.15213638856648,35.55544220444093,34.89401783558599,35.39411926269531,994900
2020-04-09,35.749025525025644,36.378181582394234,35.749025525025644,36.19266128540039,1902100
2020-04-13,35.88615195668019,36.16040002772418,35.55544131897824,35.98294448852539,1574700
2020-04-14,36.200728878139266,36.458844339764084,35.98294338045976,36.20879364013672,862000
2020-04-15,35.144067335398155,35.37798543900169,35.063407405800625,35.07147216796875,779800
2020-04-16,35.095673497386734,35.15213914686071,34.74883329933994,34.885955810546875,849600
2020-04-17,35.805495630529265,35.82162823501028,35.49898229934933,35.668373107910156,924900
2020-04-20,35.33765423480119,35.60383445472053,35.09566830053765,35.15213394165039,622400
2020-04-21,34.41005264794501,34.67623596770887,34.232597101435765,34.27293014526367,673800
2020-04-22,34.68430144537007,34.79722658566621,34.57137630507392,34.603641510009766,763500
2020-04-23,34.990817436457945,35.361858090893314,34.78109666518262,34.82949447631836,622500
2020-04-24,34.78109740698872,34.82142737863888,34.53104973656994,34.8052978515625,1052000
2020-04-27,35.313454779592355,35.490910315804676,35.313454779592355,35.44251251220703,662200
2020-04-28,36.02327571597679,36.20879602392206,35.523177360777396,35.5473747253418,1514900
2020-04-29,36.27332036260237,36.450772801347654,36.152327406067165,36.378177642822266,1155400
2020-04-30,36.329787229919035,36.56370533257071,35.974876156384326,36.01520919799805,732100
2020-05-01,35.49897583166019,35.66029877009864,34.97468012795911,35.06340789794922,583700
2020-05-04,34.84562312943864,35.15213641125523,34.79722532378997,35.015010833740234,1001500
2020-05-05,35.418318114914186,35.62803579410815,35.28119560870646,35.297325134277344,673900
2020-05-06,35.49897994971885,35.56351036337173,35.02307891845703,35.02307891845703,521100
2020-05-07,35.50704402027486,35.765159493524344,35.4586462151734,35.571571350097656,460200
2020-05-08,36.1281365306664,36.40238461465973,36.08780656357487,36.2733268737793,505700
2020-05-11,36.321727502569296,36.45078526441021,36.22493495043354,36.337860107421875,796400
2020-05-12,36.03133885922425,36.13619922925617,35.45058059692383,35.45058059692383,641400
2020-05-13,35.47477722320712,35.490909824182864,34.95048153790092,35.09566879272461,494000
2020-05-14,34.36972203178364,34.94241555036148,34.208399090457426,34.84562301635742,1292900
2020-05-15,34.41811886036388,34.62783961997811,34.33745892326879,34.55524444580078,945900
2020-05-18,35.31345901955588,35.813560485839844,35.289261653341285,35.813560485839844,467500
2020-05-19,35.757094731163676,35.926482433550056,35.56350658773699,35.571571350097656,359500
2020-05-20,35.89422126871439,36.08780943392225,35.82162609138388,35.93455123901367,380500
2020-05-21,35.579640422481575,35.821623302416704,35.345722305186605,35.539310455322266,851700
2020-05-22,35.071476231114026,35.13600664385137,34.918221116331985,35.05534362792969,349900
2020-05-26,36.41044776328526,36.636298030569726,36.34592043419504,36.507240295410156,749200
2020-05-27,36.61209571773503,36.63629307825059,36.152327406067165,36.378177642822266,357400
2020-05-28,36.64436586850145,36.81375356895871,36.45884556652744,36.53144073486328,634300
2020-05-29,36.716964821146945,36.96701555495998,36.507244056792935,36.8863525390625,823900
2020-06-01,37.24932709213784,37.67683029174805,37.19286452150929,37.67683029174805,260700
2020-06-02,38.273717958386925,38.61249332620119,38.273717958386925,38.54796600341797,382000
2020-06-03,38.95127742152066,39.37071584988394,38.8706144101166,39.362648010253906,442900
2020-06-04,38.951277206439215,39.27392001933607,38.89481463725779,38.999671936035156,424200
2020-06-05,40.03214090051266,40.21766122861463,39.8385527320265,40.12086868286133,448700
2020-06-08,40.28218359349147,40.701622009277344,40.193458899076425,40.701622009277344,855300
2020-06-09,40.1692609401425,40.31445128830882,39.97567586057365,40.23379135131836,456900
2020-06-10,40.04826774051518,40.120862908627075,39.70142450142269,39.846614837646484,374400
2020-06-11,38.717359067693174,38.83835204557141,37.717159271240234,37.717159271240234,841000
2020-06-12,38.75768599983955,38.88674373021383,38.11239734796817,38.59636306762695,447100
2020-06-15,37.91074336045483,38.523766792838266,37.652627907137706,38.46730422973633,715400
2020-06-16,39.1448647650816,39.28199035393126,38.46731081489011,38.886749267578125,341900
2020-06-17,39.10453613204489,39.20132867767201,38.959345775114436,39.02387619018555,330500
2020-06-18,38.91900967025,39.1287273322189,38.854479265349376,38.92707443237305,504700
2020-06-19,39.209388845299785,39.209388845299785,38.53183500453896,38.64476013183594,434800
2020-06-22,38.572163253576164,38.83027869792215,38.44310553140318,38.73348617553711,486000
2020-06-23,38.81415214905416,38.94320989134692,38.63669967651367,38.63669967651367,405700
2020-06-24,38.410845390235814,38.410845390235814,37.74135932984951,37.9188117980957,644900
2020-06-25,37.69296260953022,38.07207107543945,37.57197270637444,38.07207107543945,457200
2020-06-26,38.06400327302608,38.06400327302608,37.65263267872624,37.692962646484375,419100
2020-06-29,37.62843689708058,37.81395721815915,37.46711394227938,37.789756774902344,372600
2020-06-30,37.56390613711539,37.773626899512045,37.50744356500384,37.63650131225586,411500
2020-07-01,37.878486222148815,38.233397353738454,37.80589104313999,38.104339599609375,653200
2020-07-02,38.98353982768525,39.24165529169112,38.87867945887692,38.9674072265625,414200
2020-07-06,39.73369043480951,39.91114599097174,39.66916309973741,39.822418212890625,510200
2020-07-07,39.05613191726905,39.322315220325805,38.9674072265625,38.9674072265625,305100
2020-07-08,38.975471618761176,39.17712451541329,38.77381872210907,39.16905975341797,324300
2020-07-09,38.83835383858828,39.12066669736514,38.31405501288339,38.55603790283203,279000
2020-07-10,38.48343793817184,38.6205635074952,38.37858064766581,38.59636306762695,417900
2020-07-13,38.68509319463046,38.86254873858997,38.23339264924871,38.31405258178711,344000
2020-07-14,38.305991330666224,38.685096740722656,38.273726123901575,38.685096740722656,268700
2020-07-15,38.77382501968433,38.87868540452879,38.59636945717518,38.65283203125,246500
2020-07-16,38.475374781587895,38.475374781587895,38.24145667396834,38.33824920654297,285500
2020-07-17,38.24145691872828,38.378582494650864,38.128531783838596,38.346317291259766,301100
2020-07-20,38.44310969284672,38.54797006501922,38.36244976162426,38.531837463378906,326200
2020-07-21,38.65282686645902,38.75768723729203,38.5237691319642,38.53990173339844,562100
2020-07-22,38.5721637422564,38.70928930460306,38.51570118040155,38.70122146606445,333100
2020-07-23,38.5157049935943,38.604432764430236,38.19305911364164,38.346317291259766,400000
2020-07-24,38.09627052446021,38.289858687869334,38.06400531772877,38.136600494384766,764300
2020-07-27,38.225329356439005,38.3140571389723,38.152734177728085,38.289859771728516,499500
2020-07-28,38.120470461758934,38.37052121532108,38.07207572537765,38.19306564331055,336700
2020-07-29,38.71735824145941,38.9028785471289,38.68509303778319,38.87868118286133,498600
2020-07-30,38.289855573685266,38.52377061101474,38.007539653215694,38.49150848388672,440100
2020-07-31,38.60443140308122,38.60443140308122,37.99140486818481,38.23339080810547,789600
2020-08-03,38.24145998378367,38.37051773071289,38.080137030877296,38.37051773071289,403200
2020-08-04,38.45117188321364,38.83028030395508,38.41084192030005,38.83028030395508,431500
2020-08-05,39.12873374901065,39.25779150299725,39.00774383544922,39.00774383544922,409900
2020-08-06,38.83835304958059,39.01580552421562,38.80608784438174,38.983543395996094,517100
2020-08-07,38.74155915926499,38.89481735229492,38.63670185316809,38.89481735229492,385200
2020-08-10,38.886750596649215,39.02387619018555,38.81415541818399,39.02387619018555,298500
2020-08-11,39.51590733070426,39.644965075685775,39.080336287524375,39.13679885864258,467500
2020-08-12,39.61269612328656,39.774019058498986,39.556233557509074,39.6852912902832,327100
2020-08-13,39.68529500391064,39.75789017770051,39.43524427708345,39.49170684814453,313400
2020-08-14,39.39491603702342,39.5239737875362,39.37878343358689,39.427181243896484,350400
2020-08-17,39.63689507887547,39.798218020568385,39.628830316431454,39.78208541870117,367700
2020-08-18,39.83048828614333,39.870818257447084,39.604634908279095,39.72562789916992,811000
2020-08-19,39.725622258774074,39.74981962272478,39.26585388183594,39.26585388183594,273700
2020-08-20,39.25779161650361,39.76595787047367,39.25779161650361,39.72562789916992,325000
2020-08-21,39.74982205107533,39.895012397607616,39.66109427519679,39.86274719238281,369300
2020-08-24,40.088597329301216,40.088597329301216,39.93533915529331,40.04826736450195,333500
2020-08-25,40.06440120190389,40.08053380495614,39.84661875314707,40.01600646972656,428600
2020-08-26,40.128929138183594,40.233789513063684,40.08053133201297,40.128929138183594,419200
2020-08-27,39.97567431003638,40.04826948130379,39.56430064719465,39.73368835449219,471600
2020-08-28,40.20152220782376,40.419307708740234,40.16925700539634,40.419307708740234,674600
2020-08-31,40.169263916355376,40.21766172832315,39.99181142643271,40.08860397338867,571600
2020-09-01,40.007936545407794,40.01600438500331,39.798218870613105,39.927276611328125,672400
2020-09-02,40.11279798235636,40.4112434387207,40.01600544350456,40.4112434387207,575400
2020-09-03,40.3225199230953,40.40317986167585,39.733690678935446,39.83048629760742,377900
2020-09-04,39.77402571092217,39.878883020916,39.16906691042719,39.72562789916992,693800
2020-09-08,39.41104433519702,39.66915980802603,39.29005136113004,39.43524169921875,353400
2020-09-09,39.80628461877991,39.967607567912644,39.725624682703206,39.88694763183594,593400
2020-09-10,39.94341275027331,39.99181056119398,39.35458656381303,39.39491653442383,525000
2020-09-11,39.64496244400429,39.79821754444054,39.29811920045672,39.43524169921875,584900
2020-09-14,39.70949074041388,39.83048371742632,39.66109293421305,39.77402114868164,423500
2020-09-15,40.16925664032823,40.33057957402011,40.16925664032823,40.241851806640625,571900
2020-09-16,40.45157574024834,40.69355862141952,40.387045330880404,40.45964050292969,407300
2020-09-17,40.27412250823056,40.57256797627709,40.249925141815275,40.5322380065918,394100
2020-09-18,40.185390603383745,40.427373473633494,39.935339893837494,39.99987030029297,454000
2020-09-21,39.39491285668131,39.39491285668131,38.935144465285326,39.20939254760742,375100
2020-09-22,39.20939243668516,39.217457199239796,38.83835181958705,39.04000473022461,649700
2020-09-23,38.95934338968847,38.95934338968847,38.39471460030587,38.40278244018555,349000
2020-09-24,38.467304602095574,38.81414782278141,38.35437947479859,38.64476013183594,600000
2020-09-25,38.24145983820085,38.588303108686354,38.0882047258619,38.55603790283203,705800
2020-09-28,39.15293047311755,39.24165824748637,39.07226746142804,39.177127838134766,812300
2020-09-29,38.93514325629423,39.08033359401399,38.741555113674835,38.910945892333984,364100
2020-09-30,39.0561343658226,39.386848094103854,39.01580439897685,39.20939254760742,385400
2020-10-01,39.46751057135276,39.68529609873055,39.41104799873401,39.620765686035156,636800
2020-10-02,39.29811931483696,39.701425126928534,39.2255241455813,39.60462951660156,336800
2020-10-05,39.79015618095391,40.03213907277881,39.76595573788583,40.01600646972656,261900
2020-10-06,40.03213254072737,40.209584991388326,39.75788448754709,39.76594924926758,208900
2020-10-07,39.975673924869234,40.04826909543719,39.8627457107797,39.935340881347656,552000
2020-10-08,40.04020161223334,40.1611945899163,39.95954167843085,40.112796783447266,267700
2020-10-09,40.072461534484646,40.21765185777457,40.015998972869546,40.185386657714844,237300
2020-10-12,40.16119726816071,40.41124492581097,40.153129428054896,40.33864974975586,392000
2020-10-13,40.169258001769876,40.169258001769876,39.95147249545136,39.99987030029297,293500
2020-10-14,39.999867339887594,40.01599994030748,39.72561928670731,39.76594924926758,208500
2020-10-15,39.42717631489282,39.685291783649966,39.36264590921398,39.65302658081055,343600
2020-10-16,39.394910876703904,39.50783600898814,39.257785303945134,39.2900505065918,447300
2020-10-19,39.564301917093616,39.59656712246569,39.20939388893879,39.32231903076172,361300
2020-10-20,39.40297649587034,39.596564638981675,39.37071436950107,39.43524169921875,246000
2020-10-21,39.39491173352281,39.58043203730747,39.39491173352281,39.43524169921875,334800
2020-10-22,39.49977161163607,39.54816633907396,39.298118708700585,39.467506408691406,439900
2020-10-23,39.5965642607635,39.661091589864824,39.467506525581726,39.63689422607422,270200
2020-10-26,39.193255511348916,39.35457843745994,38.89481009807979,39.048065185546875,554500
2020-10-27,38.83028585222632,38.96741143810047,38.70929594619788,38.74155807495117,443200
2020-10-28,37.83815981952182,37.926887610787354,37.55584691729499,37.57197952270508,443000
2020-10-29,37.80588592225,38.064001395545844,37.636498219833186,37.96720886230469,534500
2020-10-30,37.894615173339844,37.94301298034048,37.69296225963946,37.894615173339844,1057300
2020-11-02,38.16079662687811,38.24952131989707,37.99140584916398,38.168861389160156,265800
2020-11-03,38.79801669955086,39.06420000429734,38.72542153252719,38.92707443237305,276600
2020-11-04,39.11260253246643,39.84661905348958,39.11260253246643,39.620765686035156,404200
2020-11-05,40.5322393401202,40.74195703557121,40.40318158669353,40.645164489746094,567700
2020-11-06,40.612897697033205,40.72582591923109,40.46770734547249,40.548370361328125,327000
2020-11-09,42.548766232759995,42.548766232759995,41.42757648690539,41.50017166137695,1359700
2020-11-10,42.08092633628175,42.37130700902323,42.032531608810906,42.21805191040039,1034700
2020-11-11,42.77461757468594,42.9117431640625,42.75042020825809,42.9117431640625,579300
2020-11-12,42.34711411959614,42.34711411959614,41.95994087402594,42.00027084350586,387200
2020-11-13,41.9760696474127,42.38744022174245,41.951869206349194,42.35517501831055,486600
2020-11-16,42.70201848898928,42.83107622642149,42.54876338734452,42.74235153198242,325900
2020-11-17,42.734283807854,42.9923992834146,42.66975647745343,42.88753890991211,568900
2020-11-18,42.96820230036043,43.145657845249964,42.710086822509766,42.710086822509766,479300
2020-11-19,42.677824788694736,42.9036750793457,42.605229612845584,42.9036750793457,488900
2020-11-20,42.79074478059246,42.92787035267281,42.75041481597321,42.814945220947266,223000
2020-11-23,42.919804494396224,42.95206969837236,42.5971616855725,42.710086822509766,375000
2020-11-24,42.90367493093196,43.17792303019349,42.83914759538895,43.089195251464844,693400
2020-11-25,43.08919179564212,43.34731034805094,42.9923992616008,43.26664733886719,449900
2020-11-27,43.39570162460915,43.50862675150443,43.34730689992771,43.44409942626953,140500
2020-11-30,43.27471608559492,43.34731125689277,42.65362474826424,42.67782211303711,599000
2020-12-01,43.21824917247897,43.50056198971717,43.081123606264036,43.44409942626953,314100
2020-12-02,43.23438361476503,43.31504662670923,43.081128507539965,43.21825408935547,312400
2020-12-03,43.37956976095541,43.6296204583133,43.33923979737614,43.41990280151367,430200
2020-12-04,43.419906725067015,43.661889605387955,43.419906725067015,43.58929443359375,368600
2020-12-07,43.37957222709225,43.43603479470894,43.23438188836957,43.282779693603516,225600
2020-12-08,43.21825567686425,43.31504821777344,43.1375926619571,43.31504821777344,377800
2020-12-09,43.347313423736296,43.395708155701186,42.919807137176896,43.31504821777344,2477300
2020-12-10,43.30697998475307,43.62962588749465,43.177922239052315,43.516700744628906,2116200
2020-12-11,43.242448988223884,43.39570408670843,43.169853820104024,43.3311767578125,790800
2020-12-14,43.72641694002347,43.79901211182178,43.50056666197505,43.565093994140625,446100
2020-12-15,43.613486146496804,43.89579895745538,43.52475838391586,43.83933639526367,447200
2020-12-16,43.97646822748314,44.1781211431941,43.93613825973681,44.105525970458984,525400
2020-12-17,44.250712609919134,44.34750513979978,44.210382645550446,44.27490997314453,393300
2020-12-18,43.87967547829291,44.01679798336629,43.64575735871907,43.742549896240234,362200
2020-12-21,42.87543213382844,43.08712108981225,42.525328659549835,42.997562408447266,1012300
2020-12-22,43.03013472197682,43.07084689067636,42.875439040986755,42.98942565917969,443600
2020-12-23,43.396518371042504,43.534932898469535,43.380234126292144,43.49422073364258,537100
2020-12-24,43.59192484474915,43.73033626196412,43.59192484474915,43.65705871582031,200600
2020-12-28,43.795475703570766,43.844325333147694,43.73033872293195,43.81175994873047,427400
2020-12-29,44.194425404097615,44.332839924245064,44.08043880274203,44.12929153442383,330700
2020-12-30,44.42240557677372,44.56896067866519,44.324700104911265,44.33284378051758,281700
2020-12-31,44.414261541863134,44.414261541863134,44.088585955996244,44.21885681152344,389800
2021-01-04,44.316557006199496,44.39797512220305,43.583781538559336,43.76290512084961,483200
2021-01-05,44.12929087515416,44.438685292712776,43.990876357074555,44.3246955871582,298900
2021-01-06,44.19442716061142,44.56081489803216,44.19442716061142,44.28398895263672,403500
2021-01-07,43.96645458100846,44.02344788477094,43.811758914496345,43.8931770324707,431900
2021-01-08,44.0234482751381,44.21885610827224,43.81175930298641,44.21071243286133,464800
2021-01-11,43.7384830661285,43.8036169418594,43.60821220876448,43.63263702392578,460900
2021-01-12,43.665202760464936,43.76290512084961,43.477938608935126,43.76290512084961,496200
2021-01-13,43.67334680141992,43.93388852042493,43.63263774018206,43.85247039794922,382400
2021-01-14,43.89317465681473,44.18628483510162,43.89317465681473,44.12929153442383,408400
2021-01-15,43.73847752116463,43.84432044404684,43.49421697690886,43.68148422241211,445000
2021-01-19,44.38169131398156,44.38169131398156,44.186286591291875,44.28398895263672,301200
2021-01-20,44.30027220876741,44.59338239216424,44.283987964589585,44.560813903808594,386700
2021-01-21,44.210710347755494,44.27584732436221,43.88503478242792,44.14557647705078,279600
2021-01-22,43.6896286316327,43.92574552202129,43.6896286316327,43.8931770324707,408600
2021-01-25,43.689628637080084,43.88503646850586,43.36394995333783,43.88503646850586,347400
2021-01-26,43.90946233947803,44.03973319492971,43.81990054399835,44.01530838012695,365900
2021-01-27,43.5267847147416,43.893172418919924,43.38837330755301,43.46165084838867,420600
2021-01-28,43.39651392317097,43.844319737251276,43.372089111499875,43.67333984375,255700
2021-01-29,43.60006778958265,43.60006778958265,43.05455955426796,43.201114654541016,393900
2021-02-01,43.46165880957862,43.50236787174391,43.24182614680327,43.3802375793457,390500
2021-02-02,43.53493362423016,43.714054107666016,43.42094701497948,43.714054107666016,285800
2021-02-03,43.7466208817422,43.84432324213866,43.6000657881965,43.754764556884766,247400
2021-02-04,43.65706183908709,43.67334608449537,43.494222490906495,43.63263702392578,231500
2021-02-05,43.844326041750854,44.047874450683594,43.844326041750854,44.047874450683594,242000
2021-02-08,44.12929013592566,44.16999919141941,44.02344410692043,44.09672164916992,349600
2021-02-09,44.21071002045545,44.29213124061107,44.08858284907499,44.235137939453125,239300
2021-02-10,44.41425630065404,44.47939327368209,44.13743037708848,44.19442367553711,263800
2021-02-11,44.34098401131316,44.46311429725666,44.29213438165752,44.430545806884766,279500
2021-02-12,44.422406984634534,44.601527476921405,44.422406984634534,44.57710266113281,205000
2021-02-16,44.829498286021945,45.01676243108734,44.7399364979685,44.83763885498047,321800
2021-02-17,44.17000481080347,44.72365673248019,44.17000481080347,44.6503791809082,325100
2021-02-18,44.15371846332006,44.4224038415934,44.0234476118275,44.39797592163086,304500
2021-02-19,44.593384813500066,44.707371423032086,44.45497028342391,44.52824783325195,194100
2021-02-22,44.283987270225694,44.78064583920482,44.283987270225694,44.54452896118164,373000
2021-02-23,44.902776612979416,45.38315094335629,44.748077846953414,45.25288009643555,437000
2021-02-24,45.19588784837827,45.43200475074568,44.84578743860534,45.3750114440918,272300
2021-02-25,45.53784689543485,45.92051886955007,44.90277690086237,44.95977020263672,764100
2021-02-26,44.82135349858786,44.86206255417385,44.48753427333974,44.49567794799805,369900
2021-03-01,44.95162966786756,45.24473987227039,44.886495792390384,45.147037506103516,373100
2021-03-02,45.04118900656217,45.13075079812063,44.75622249333257,44.99233627319336,386400
2021-03-03,44.85392585002186,44.90277858447531,44.61780895901671,44.715511322021484,197800
2021-03-04,44.99233657513725,45.28544676551308,44.47125317264782,44.69108581542969,248100
2021-03-05,44.45497201040888,44.58524287006369,43.9420322475881,44.471256256103516,327500
2021-03-08,44.32469904139702,44.536391119450855,44.21071243286133,44.21071243286133,442300
2021-03-09,44.61780999308603,44.772508769489534,44.51196395226818,44.63409423828125,288300
2021-03-10,44.87020976321367,44.87020976321367,44.601524384558694,44.80507278442383,248600
2021-03-11,44.85392244499583,45.106323561658094,44.756220089408004,45.02490234375,267000
2021-03-12,44.73179665382168,45.08190016115693,44.69108759373898,45.04119110107422,268700
2021-03-15,45.04933067961097,45.407574724021295,45.04933067961097,45.33429718017578,218800
2021-03-16,45.79838351944834,45.830952004256346,45.66811268611798,45.74953079223633,384300
2021-03-17,45.80653521227622,45.96123399973357,45.45643478622056,45.830963134765625,178000
2021-03-18,45.47270858808488,45.594838863114695,45.293588118850224,45.342437744140625,213300
2021-03-19,45.56227562987962,45.69254648884666,45.309877587701,45.57855987548828,268700
2021-03-22,45.51342112462864,45.651832538625506,45.415715661440565,45.44828414916992,238000
2021-03-23,45.45643021759192,45.56227314943266,45.20402908325195,45.20402908325195,234700
2021-03-24,45.033045319067014,45.23659370182304,44.976052020367476,45.00861740112305,238000
2021-03-25,44.739937564691935,45.016763504411074,44.65851634365572,44.95977020263672,274400
2021-03-26,45.27730840382484,45.6599804050186,45.204030852658,45.56227493286133,430000
2021-03-29,45.48085611569555,45.63555178538965,45.36686950582599,45.545989990234375,241500
2021-03-30,45.51342186282277,45.725110824693154,45.51342186282277,45.66811752319336,196300
2021-03-31,45.31801501948312,45.48899492768109,45.204028414017806,45.39943313598633,247600
2021-04-01,45.52970472232276,45.71697198393267,45.358724811359394,45.61112594604492,244900
2021-04-05,45.84724220213072,46.026362680038844,45.70068710735912,46.00193786621094,246900
2021-04-06,45.72511570208368,45.87981137895529,45.70069088623614,45.790252685546875,716300
2021-04-07,45.96122777764702,46.12406711328788,45.8635254186233,46.08335494995117,169100
2021-04-08,46.246195021478705,46.352041057214834,46.124067847231224,46.30318832397461,177900
2021-04-09,46.107783902635326,46.27062324192622,45.961228807863726,46.00193786621094,5836800
2021-04-12,46.001937502047454,46.08335561809734,45.83909816404564,45.8879508972168,221300
2021-04-13,45.88795027501874,46.31947187485578,45.88795027501874,46.27876281738281,280700
2021-04-14,46.55559539794922,46.62887295421492,46.474177271388406,46.55559539794922,354100
2021-04-15,46.68585730736934,46.95453955819564,46.61257976516183,46.93011474609375,298300
2021-04-16,47.07667266832282,47.19880294799805,47.01967936604826,47.19880294799805,143000
2021-04-19,47.02781957126847,47.117381361550144,46.91383296760163,47.084815979003906,252700
2021-04-20,46.79984735259693,46.930118203239914,46.677720177189045,46.80799102783203,199600
2021-04-21,46.571877929901596,46.856844468275845,46.50674094632901,46.81613540649414,191700
2021-04-22,46.91383288191173,46.9382608011543,46.637006942411304,46.694000244140625,197100
2021-04-23,46.881270659239654,47.0603911456466,46.82427424776675,46.87312698364258,764700
2021-04-26,46.9219800768751,47.11738481006219,46.9219800768751,46.98711395263672,131000
2021-04-27,46.83241686059836,46.85684167503089,46.742855066476196,46.75099563598633,321100
2021-04-28,46.905691330811464,47.060386988566556,46.750992567154434,46.962684631347656,149900
2021-04-29,47.02781920035969,47.076671932646754,46.78356175072833,46.97896957397461,218000
2021-04-30,46.77541899613801,46.8731213502452,46.47416825919811,46.52301788330078,233100
2021-05-03,46.83241308934495,47.044102044485356,46.7347107335803,46.9463996887207,263200
2021-05-04,46.66143832263999,46.80799342535772,46.409037177758954,46.571876525878906,215500
2021-05-05,46.75099355105852,46.7754214703038,46.59629789004776,46.68585968017578,272700
2021-05-06,46.53930430109697,46.97896957397461,46.53930430109697,46.97896957397461,217900
2021-05-07,47.10109994706995,47.573333740234375,47.044106641812476,47.573333740234375,271100
2021-05-10,47.63846342621516,47.711740970231666,47.41049022523132,47.45934295654297,166800
2021-05-11,46.88126791213944,47.125525365401415,46.78356244611303,46.99525451660156,227700
2021-05-12,46.547445042905544,46.58815720624682,45.94494353863944,46.07521438598633,197800
2021-05-13,45.928660685998054,46.27876418120663,45.87980795204962,46.107784271240234,311500
2021-05-14,46.28690513842447,46.53116570431126,46.18106220616912,46.4334602355957,297100
2021-05-17,46.36018063910051,46.580013275146484,46.31947158188503,46.580013275146484,171900
2021-05-18,46.995254511349465,47.12552536013476,46.75913762733173,47.003395080566406,300300
2021-05-19,46.81613713279138,46.98711706212064,46.612588710474895,46.76728439331055,143000
2021-05-20,47.060385687620055,47.3372116136726,47.01967663206271,47.329071044921875,147300
2021-05-21,47.149954343733825,47.149954343733825,46.86498780740731,46.905696868896484,377600
2021-05-24,47.11737967267585,47.410489846399805,47.0115367478659,47.361637115478516,187200
2021-05-25,47.4511971833373,47.53261839858946,47.353494830936484,47.41048812866211,192700
2021-05-26,47.467488389215546,47.70360528922925,47.41863875880046,47.59775924682617,175900
2021-05-27,47.71174207881597,47.86644084527966,47.671033021394685,47.79316329956055,203400
2021-05-28,47.80944930172904,48.03742251639274,47.77688081223362,47.939720153808594,163000
2021-06-01,48.14326719375409,48.16769200723434,48.021136914548784,48.10255813598633,285100
2021-06-02,48.4770882539865,48.67249298095703,48.3793827845991,48.67249298095703,148800
2021-06-03,48.436378441405935,48.436378441405935,48.15955249425112,48.240970611572266,204900
2021-06-04,48.493368329176704,48.59921125305893,48.3875222993926,48.558502197265625,135800
2021-06-07,48.71320206952346,48.8923225402832,48.70505839463778,48.8923225402832,278000
2021-06-08,49.11216009123466,49.242430949332004,49.0633073547348,49.2180061340332,278200
2021-06-09,49.413410868228105,49.421554543929204,49.19357821283216,49.2180061340332,263200
2021-06-10,49.4785444121198,49.568106203195036,49.35641413230775,49.543678283691406,247400
2021-06-11,49.29941870903518,49.45411747092868,49.055161265821425,49.274993896484375,135600
2021-06-14,49.30756275243257,49.421549353057664,49.20985728969512,49.388980865478516,126100
2021-06-15,49.218007844621255,49.25871690683486,48.91675705715774,48.965606689453125,213500
2021-06-16,48.957459478688506,49.0551618359291,48.558503268944676,48.680633544921875,198300
2021-06-17,48.281675156870996,48.346812129360586,48.053701964961014,48.2165412902832,178900
2021-06-18,47.785018552487436,47.86643977140533,47.57332959510474,47.6710319519043,259700
2021-06-21,47.94785903135267,48.23282864552902,47.77687912638806,48.20840072631836,237500
2021-06-22,48.20840387412214,48.42823652596021,48.118842078273055,48.38752746582031,109900
2021-06-23,48.27353837216121,48.363100163403764,47.95600337113909,48.012996673583984,325700
2021-06-24,48.2084052379455,48.281682790631216,48.135127685259775,48.22468948364258,223900
2021-06-25,48.2653909137486,48.35495269797089,48.159547992305704,48.2165412902832,242000
2021-06-28,48.09441231833617,48.11069656189823,47.81758638958486,47.850154876708984,210000
2021-06-29,47.825731088666124,47.850155901581424,47.703600812285764,47.776878356933594,163400
2021-06-30,47.38606369415298,47.54890302005146,47.255792854614555,47.516334533691406,1277300
2021-07-01,47.516335232898705,47.58961277533622,47.28836203682727,47.53261947631836,735300
2021-07-02,47.71988819191669,47.972286224365234,47.654751211993094,47.972286224365234,131400
2021-07-06,48.0374218453237,48.159552126274335,47.88272618123469,48.13512420654297,697600
2021-07-07,48.12698399956908,48.265395420179935,47.96414465904295,48.24911117553711,1073500
2021-07-08,47.72802668745071,47.915290837740315,47.67917706053291,47.90715026855469,583000
2021-07-09,48.1758347110351,48.61550000857277,48.1758347110351,48.58293151855469,940100
2021-07-12,48.631787752320996,48.88418890926653,48.58293501377923,48.86790466308594,608700
2021-07-13,48.47708543484241,48.63178109352306,48.3223866702598,48.39566421508789,1148700
2021-07-14,48.31424332124162,48.42008934788115,48.25725002364381,48.30610275268555,206600
2021-07-15,48.13512178969442,48.25725206451293,48.00485094597557,48.16769027709961,178100
2021-07-16,48.25725442464436,48.371241030235396,47.719886779785156,47.719886779785156,6453200
2021-07-19,47.38606672716659,47.38606672716659,46.90569239326502,47.09295654296875,262900
2021-07-20,47.06853418038939,47.41049400915765,46.94640389531378,47.25579833984375,147000
2021-07-21,47.46748426415688,47.80130350189316,47.45120002013292,47.679176330566406,253100
2021-07-22,47.83387477285418,47.92343656724557,47.68731967401411,47.76873779296875,162500
2021-07-23,47.81758569550342,47.89900691213189,47.711739666837325,47.82572937011719,306400
2021-07-26,47.45119756097129,47.58146840050971,47.36977945097295,47.516334533691406,134600
2021-07-27,47.2883654711053,47.49191386978072,47.2883654711053,47.418636322021484,143000
2021-07-28,47.66289452887461,47.9478610491412,47.57333273510451,47.858299255371094,447200
2021-07-29,47.84201292610529,47.874581414403124,47.75245424213926,47.79316329956055,121900
2021-07-30,47.614042107602614,47.793165696321466,47.54076455820873,47.54890823364258,204600
2021-08-02,47.94785653620714,48.11883643227417,47.76059239681441,47.82572937011719,303300
2021-08-03,47.91529361646393,47.98857116699219,47.71174521009679,47.98857116699219,257300
2021-08-04,48.045561357540855,48.16769163580439,47.890865696855435,47.99671173095703,298700
2021-08-05,48.1921213521641,48.35496070444877,48.086278413196034,48.330535888671875,298500
2021-08-06,48.02114000315325,48.06184906353932,47.833875840655544,47.882728576660156,437200
2021-08-09,47.90715129663053,47.996713089104496,47.8338737487793,47.8338737487793,147500
2021-08-10,47.703604262407104,47.719888507495696,47.63846728205275,47.66289520263672,129800
2021-08-11,48.1676951465296,48.36310298481326,48.15955457680631,48.29796600341797,118600
2021-08-12,48.13512350819999,48.151407752483955,47.94785935778735,48.118839263916016,213000
2021-08-13,48.21654685453121,48.428235827747955,48.21654685453121,48.37124252319336,101200
2021-08-16,48.28168142473483,48.42823652596021,48.16769481398225,48.38752746582031,230700
2021-08-17,47.81758811283292,47.86644084527966,47.581471231526656,47.79316329956055,187600
2021-08-18,48.02927812032763,48.2409670733777,47.94785690307617,47.94785690307617,171900
2021-08-19,47.516336996228766,47.69546057459036,47.443059451071925,47.679176330566406,217800
2021-08-20,47.51634082138108,47.882728576660156,47.51634082138108,47.882728576660156,134500
2021-08-23,47.69546334945087,47.82573420331958,47.58147363465137,47.76873779296875,251700
2021-08-24,47.71174415754767,47.89086774508788,47.68731934321114,47.858299255371094,143100
2021-08-25,47.687317598111115,47.76059514434126,47.61404005188096,47.69546127319336,250600
2021-08-26,47.842014280116864,47.842014280116864,47.58147257816445,47.638465881347656,199900
2021-08-27,47.94786045163431,48.44451904296875,47.91529196232338,48.44451904296875,131300
2021-08-30,48.420093531082436,48.44451834476257,48.32238806455781,48.4282341003418,259000
2021-08-31,48.36310088803686,48.36310088803686,48.24097060616674,48.24911117553711,298500
2021-09-01,48.534082253690286,48.81904877873188,48.534082253690286,48.688777923583984,204400
2021-09-02,48.84347669937986,48.8516172689944,48.688777923583984,48.688777923583984,292300
2021-09-03,48.77019606689551,48.99816927252056,48.73762757869137,48.908607482910156,181500
2021-09-07,48.50965290172291,48.62363950107811,48.40380687122084,48.46080017089844,197500
2021-09-08,48.20026012412827,48.265393994874024,47.93157475430928,47.99671173095703,234600
2021-09-09,48.21654338167932,48.36309847023595,48.16769065019314,48.273536682128906,269500
2021-09-10,48.411947681432224,48.44451616881091,47.95600128173828,47.95600128173828,110900
2021-09-13,48.20840248902015,48.36310126137009,48.09441588154258,48.34681701660156,243300
2021-09-14,48.15140738646155,48.26539398968086,47.931574749152034,48.004852294921875,322900
2021-09-15,47.793167824381904,48.021141052246094,47.64661271906856,48.021141052246094,1056600
2021-09-16,47.50819401712586,47.7280266558163,47.434916470895715,47.69546127319336,470400
2021-09-17,47.500051964691174,47.55704526487914,47.141807919809345,47.26393508911133,616200
2021-09-20,46.21362267335364,46.376461997986965,45.83909440082826,46.09963607788086,452600
2021-09-21,46.734715890918125,46.91383637860291,46.62072617306133,46.783565521240234,233600
2021-09-22,47.00339680217991,47.37792511791788,46.93826292835259,46.95454406738281,174800
2021-09-23,47.47562719534319,47.61403860852548,47.4186338951032,47.46748352050781,308400
2021-09-24,46.90066067542698,46.925343038551524,46.71967446261634,46.859527587890625,638500
2021-09-27,46.892433485015346,47.07342282902312,46.84307189894414,46.99938201904297,651900
2021-09-28,46.497554271024235,46.530461997944954,46.20961636784824,46.398834228515625,899900
2021-09-29,46.472870385014076,46.4810957467927,46.152024787089324,46.19316101074219,564300
2021-09-30,46.382381723958765,46.47287640651527,46.06976458556001,46.32479476928711,823700
2021-10-01,46.34124529645439,46.39060374647398,46.003945817302224,46.258975982666016,744400
2021-10-04,46.341246173113745,46.45642007634283,46.02040055064967,46.25075149536133,512900
2021-10-05,46.003953199214145,46.22607567470493,45.91346164690658,46.10267639160156,391600
2021-10-06,45.59260867884577,45.90522579484253,45.4116224649558,45.88054656982422,351600
2021-10-07,46.11089435610039,46.39883224697953,46.11089435610039,46.258975982666016,144400
2021-10-08,46.20961301045997,46.234295372983986,45.781825144586016,45.7900505065918,4938900
2021-10-11,45.88055176144227,46.09444572506213,45.88055176144227,45.971046447753906,280100
2021-10-12,46.020407064612044,46.250758041928755,45.95459474127437,46.10267639160156,320000
2021-10-13,46.514008300443855,46.892437746621695,46.48110057340572,46.76903533935547,246500
2021-10-14,46.89243455566626,46.999383092135744,46.8183937439956,46.98292922973633,105900
2021-10-15,47.098102330712365,47.3449039860174,47.024061520295525,47.32022476196289,145200
2021-10-18,46.94180368696841,47.221513116204264,46.94180368696841,47.19683074951172,210700
2021-10-19,47.27086424766838,47.451853596848316,47.22973116056022,47.30377197265625,222400
2021-10-20,47.262644074436615,47.46008416953374,47.18860325421176,47.39427185058594,298400
2021-10-21,47.50944812899859,47.59994281803159,47.43540730508558,47.51767349243164,142800
2021-10-22,47.72333566145408,47.92900424032964,47.641069485205236,47.78092575073242,197000
2021-10-25,47.51766862995656,47.75624494240211,47.51766862995656,47.69865798950195,156100
2021-10-26,47.6163943112605,47.62461967428382,47.328456393384414,47.39427185058594,176700
2021-10-27,47.56702880678686,47.69865657211206,47.40249331556699,47.443626403808594,120100
2021-10-28,47.57525922692182,47.79737854003906,47.550576862378215,47.79737854003906,230200
2021-10-29,47.2626388855481,47.30377197265625,47.11455726135603,47.30377197265625,174300
2021-11-01,47.163924597499815,47.29555237524164,47.03229368150423,47.27909851074219,301900
2021-11-02,47.13101331920695,47.237958723018984,46.93357009833619,47.05697250366211,143800
2021-11-03,47.056971133138035,47.50944137573242,46.99938418253076,47.50944137573242,203600
2021-11-04,47.46831102580752,47.6657511140624,47.41894943461699,47.52589797973633,206400
2021-11-05,47.67397737810206,47.67397737810206,47.49298802381609,47.60816192626953,250900
2021-11-08,47.79737452710219,47.80560302734375,47.71510835420662,47.80560302734375,192100
2021-11-09,47.59994281803159,47.68220900537765,47.41895343996559,47.51767349243164,152700
2021-11-10,47.60816282908427,47.60816282908427,47.19682566209105,47.22150802612305,256800
2021-11-11,47.51766506880309,47.51766506880309,47.311996498643666,47.476531982421875,167300
2021-11-12,47.52590199411858,47.60816818146464,47.46008653363862,47.51767349243164,176900
2021-11-15,47.57526034072611,47.57526034072611,47.386042473894214,47.402496337890625,126000
2021-11-16,47.49299102074405,47.53412411160824,47.34490938303002,47.402496337890625,153100
2021-11-17,47.295549608466594,47.295549608466594,47.01584020484642,47.098106384277344,233500
2021-11-18,47.09810913950202,47.30377773836448,47.05697604738029,47.27909851074219,125900
2021-11-19,47.29554796528873,47.377814141861506,47.213278650462485,47.229732513427734,144100
2021-11-22,47.139241188035015,47.139241188035015,46.74435786355165,46.752586364746094,186700
2021-11-23,46.851300874419124,47.03228708200983,46.769031563465774,46.93356704711914,156600
2021-11-24,46.719676152458604,47.07342636692247,46.6949937884413,47.05697250366211,100800
2021-11-26,46.34124250621956,46.50577484738283,45.80650298267917,46.07798385620117,258000
2021-11-29,46.07798556878785,46.07798556878785,45.757143098040125,45.89699935913086,209600
2021-11-30,45.88054538480075,45.921678471519996,45.25531116895606,45.40339279174805,602400
2021-12-01,45.84763827223117,46.02039912171055,45.07432556152344,45.07432556152344,245000
2021-12-02,45.27999195225174,45.82295683746628,45.27999195225174,45.699554443359375,281200
2021-12-03,45.96281546718781,46.02040242114296,45.44453288159141,45.73246765136719,399400
2021-12-06,45.74069033832467,46.13557676842187,45.724239613802936,46.045082092285156,198800
2021-12-07,46.464645135524115,46.686767578125,46.464645135524115,46.686767578125,201400
2021-12-08,46.43996804767359,46.67854436421684,46.41528568296847,46.65386199951172,240800
2021-12-09,46.65386177625362,46.703223367174026,46.43996782543906,46.497554779052734,176500
2021-12-10,46.48110034963121,46.62918198233634,46.38238030724565,46.612728118896484,119300
2021-12-13,46.086215660387786,46.176710337467604,45.90522630622816,45.97926712036133,157200
2021-12-14,45.79827909152487,45.90522763464623,45.55970591752829,45.740692138671875,144700
2021-12-15,45.74069219126666,46.14380399995467,45.502119016995756,46.06976318359375,230900
2021-12-16,46.02039889996863,46.14380129943268,45.77359723929393,45.839412689208984,251400
2021-12-17,45.831190454191585,46.15203297075479,45.831190454191585,45.91345977783203,173400
2021-12-20,45.48566405579996,45.48566405579996,45.1730469344593,45.37871551513672,196800
2021-12-21,45.79113360722288,45.83454509132667,45.48724659432847,45.747718811035156,484200
2021-12-22,45.57407441935022,45.7998161315918,45.565390134984746,45.7998161315918,690000
2021-12-23,45.79981318715513,46.08633493528259,45.76508267609413,45.98214340209961,494300
2021-12-27,46.17315772666624,46.55518341064453,46.138427215736264,46.55518341064453,730300
2021-12-28,46.607277142346476,46.7635611226248,46.48572367148193,46.563865661621094,620800
2021-12-29,46.537820045346734,46.79829557581714,46.520458101260395,46.76356506347656,480800
2021-12-30,46.789611586631665,46.94589558106548,46.77224633035191,46.83302307128906,380200
2021-12-31,46.694102306336546,46.9806240543898,46.694102306336546,46.841705322265625,222100
2022-01-03,46.88511812965525,46.93721389770508,46.702787909606734,46.93721389770508,337600
2022-01-04,47.06744789104723,47.09349743086027,46.92852915635199,47.0240364074707,358000
2022-01-05,47.08481145633552,47.08481145633552,46.320756786902805,46.32944107055664,506000
2022-01-06,46.286030113886156,46.47704129934949,46.155792354270595,46.35548782348633,409800
2022-01-07,46.294711132762146,46.48572563050407,46.164473373013784,46.44231414794922,345100
2022-01-10,46.147112588602575,46.25998178366304,45.89532134654359,46.25130081176758,281700
2022-01-11,46.06896749476762,46.61595811365809,46.04291795666545,46.563865661621094,303200
2022-01-12,46.59859505698546,46.9111630322858,46.59859505698546,46.841705322265625,239700
2022-01-13,46.86775569172116,46.86775569172116,46.45968043100373,46.46836471557617,210000
2022-01-14,46.46835859182,46.5030891013646,46.20788639440282,46.43362808227539,736200
2022-01-18,46.42495341844674,46.42495341844674,45.669579637599455,45.80849838256836,742800
2022-01-19,46.268662651276834,46.268662651276834,45.973459947369804,46.0776481628418,257500
2022-01-20,46.016872459994794,46.27734466055915,45.660893013070634,45.68693923950195,265400
2022-01-21,45.95609648135258,46.0602847008795,45.63484753909571,45.66957473754883,818800
2022-01-24,45.400420739348974,45.57406997680664,44.575589345487856,45.57406997680664,408700
2022-01-25,45.16599459305464,45.56538551922295,44.92288764879284,45.28754806518555,394700
2022-01-26,45.70430056374281,45.93004554701174,45.08784896927145,45.15730667114258,239400
2022-01-27,45.45251375977068,45.46987901494169,44.766604396976554,44.8273811340332,791100
2022-01-28,44.714508526116646,45.07916894759739,44.54085928689944,45.07048797607422,407700
2022-01-31,45.25282344095425,45.92137093670865,45.12258898048312,45.89532470703125,293900
2022-02-01,45.82585801688387,45.89531903688755,45.47856285311668,45.773765563964844,417100
2022-02-02,46.04291943431326,46.242614901725766,45.91268498795751,46.086334228515625,504900
2022-02-03,45.895325133796426,46.0863396520979,45.721675872802734,45.721675872802734,595800
2022-02-04,45.521974211944226,45.739034930745376,45.296229209624144,45.57406997680664,254600
2022-02-07,45.34832590265667,45.574070909597204,45.278868193502205,45.42646789550781,272200
2022-02-08,45.19204161938261,45.383056114446255,45.14863013743644,45.35700988769531,306000
2022-02-09,45.82586217148591,45.964780912003995,45.756404457268886,45.9300537109375,438600
2022-02-10,45.84322437261562,46.407583581403145,45.782447634694975,45.91268539428711,276200
2022-02-11,45.79981440073317,45.95609839256494,45.21809322942461,45.43515396118164,350800
2022-02-14,45.21809220237476,45.21809220237476,44.775286464880985,44.96630096435547,288200
2022-02-15,45.348330660874645,45.80849838256836,45.348330660874645,45.80849838256836,197500
2022-02-16,45.93005335678877,46.27734854936411,45.85191135884462,46.21657180786133,435200
2022-02-17,45.930052046312376,45.96477924612027,45.65221457534576,45.678260803222656,213500
2022-02-18,45.83454300655721,45.95609648135258,45.54802126275346,45.66957473754883,215400
2022-02-22,45.30491412210965,45.51329056028475,45.10521865549027,45.35700988769531,298900
2022-02-23,45.53933904118518,45.53933904118518,44.78396867420201,44.88815689086914,209500
2022-02-24,43.57711153035482,44.488769257902824,43.542384330286005,44.44535446166992,490800
2022-02-25,44.75791983155649,45.20940652690889,44.645047329697455,45.20072555541992,445200
2022-02-28,44.783973003094424,45.13126819624956,44.62768900694521,44.914207458496094,438900
2022-03-01,44.81001791662326,44.90552516836517,44.1241052105531,44.37589645385742,451200
2022-03-02,44.46271900908793,44.69714499425673,44.315119302917125,44.54954528808594,456300
2022-03-03,44.619002884922516,44.619002884922516,44.00255120999295,44.349849700927734,306400
2022-03-04,44.019918356696195,44.019918356696195,43.32532465707309,43.61184310913086,269400
2022-03-07,43.542383035400704,43.6118407455567,42.46576037527019,42.604679107666016,502800
2022-03-08,42.73491872023339,43.3426861307502,42.387620218151795,42.726234436035156,446100
2022-03-09,43.36873618392448,43.907045887638745,43.35137092740673,43.69866943359375,223200
2022-03-10,43.41214498657152,43.82022020931211,43.38609875944639,43.42082595825195,246000
2022-03-11,43.78548957921623,43.80285483461364,43.14298837784731,43.22113037109375,181600
2022-03-14,43.41214188546117,43.594472086480046,42.865147970320955,42.960655212402344,796800
2022-03-15,42.83042498869562,42.96065943991749,42.509172722430414,42.787010192871094,1436400
2022-03-16,43.820221511450576,44.37589645385742,43.50765352832575,44.37589645385742,325700
2022-03-17,44.55822344981573,45.00102916456971,44.55822344981573,44.93156814575195,323300
2022-03-18,44.853429433765186,45.43515391658669,44.80133366584442,45.34832763671875,206000
2022-03-21,45.070493203024725,45.2180962327066,44.575594966715414,44.83606719970703,419400
2022-03-22,45.330960647347105,45.45251412243026,45.14863043472238,45.42646789550781,198400
2022-03-23,44.87947551045674,44.87947551045674,44.558226556237635,44.61900329589844,399100
2022-03-24,44.61899850490225,44.740551971171975,44.419303051447194,44.67977523803711,160800
2022-03-25,44.757922071330256,45.14863204956055,44.757922071330256,45.14863204956055,177800
2022-03-28,44.766603543696306,45.087852478027344,44.72318875055442,45.087852478027344,246800
2022-03-29,45.64352700606088,45.72166899615109,45.42646629048628,45.70430374145508,297200
2022-03-30,45.70430976081047,45.7998170181752,45.495933301182085,45.539344787597656,292600
2022-03-31,45.469881234820654,45.51329271882568,45.06180931067271,45.105220794677734,376600
2022-04-01,45.55670939238892,45.756404876708984,45.348329623659595,45.756404876708984,241600
2022-04-04,45.83454490645217,45.93005215834564,45.765083882499134,45.87795639038086,469100
2022-04-05,45.88663580768203,45.97346208468164,45.52197538053512,45.82585906982422,421000
2022-04-06,45.46987978647434,45.48724504194,45.061807875324654,45.2528190612793,224800
2022-04-07,45.07917068419659,45.15731267925043,44.792652243721754,44.992347717285156,140600
2022-04-08,44.914206246288686,45.13995126222661,44.8186989943214,45.018394470214844,196600
2022-04-11,44.870794308610435,44.922890076088706,44.627687351212955,44.66241455078125,169600
2022-04-12,44.558224232067644,44.58427045853973,44.12410279308641,44.1414680480957,262100
2022-04-13,44.150153272751176,44.540863267889975,44.08937653040559,44.49745178222656,218000
2022-04-14,44.71451153366143,44.75792301836469,44.49745079806113,44.5582275390625,137100
2022-04-18,44.38457690035411,44.53217991823075,44.23697719456135,44.349849700927734,202800
2022-04-19,43.89836047829316,44.35852813720703,43.8462647140056,44.35852813720703,261200
2022-04-20,44.1327929617387,44.306438910819885,44.04596667511393,44.2196159362793,169400
2022-04-21,44.4540386422832,44.54086161037906,43.8028564453125,43.8028564453125,285000
2022-04-22,43.80285488263201,43.87231259221399,43.22113041847441,43.30795669555664,264800
2022-04-25,43.021440146646526,43.16904317947604,42.74360265058601,43.07353591918945,424600
2022-04-26,43.125625329401174,43.16904012615835,42.48312740723627,42.613365173339844,218700
2022-04-27,42.69150490822679,42.86515416327336,42.50049370855121,42.66545867919922,352300
2022-04-28,42.78701023767791,42.9519785129825,42.35288877564925,42.873836517333984,507400
2022-04-29,43.06485020653684,43.11694597735248,42.23133774599114,42.24870300292969,377100
2022-05-02,42.06637013872642,42.144512134014064,41.458599432276266,41.61488342285156,775700
2022-05-03,42.14451213130029,42.14451213130029,41.88403991771954,42.05768585205078,327500
2022-05-04,41.823260540800405,42.53522279379458,41.449919126299235,42.37025451660156,496800
2022-05-05,42.161872707602086,42.170553678521586,41.224168868286505,41.54541778564453,237100
2022-05-06,40.97238152212703,40.99843106151154,40.651132574444674,40.85951232910156,488500
2022-05-09,40.14755529400501,40.156236266151005,39.55714982555759,39.67870330810547,510000
2022-05-10,40.017316766698954,40.16491647496368,39.44427656551812,39.696067810058594,520300
2022-05-11,39.88707713966809,40.2604218470111,39.54846294279507,39.57451248168945,446900
2022-05-12,39.34008340469998,39.722109053520384,39.19248040287342,39.47031784057617,486500
2022-05-13,39.98258542903206,40.486167907714844,39.80025521244024,40.486167907714844,318500
2022-05-16,40.460116636837945,40.69454261046077,40.373293674200035,40.564308166503906,283500
2022-05-17,40.920293701568696,41.01580096193206,40.72059820811996,40.955020904541016,256600
2022-05-18,40.96369927298158,41.01579503804221,40.39065910564954,40.4340705871582,236300
2022-05-19,40.68586769306343,41.15471971007397,40.677183408257186,40.955020904541016,324700
2022-05-20,41.29363256258325,41.32835976059745,40.70322713925325,40.96369934082031,376300
2022-05-23,41.284951348035044,41.51069636836921,41.14603260940016,41.42387008666992,212000
2022-05-24,41.198126192280554,41.27626818562139,40.81609719724364,41.14603042602539,367900
2022-05-25,40.98974436315623,41.29363134945999,40.85950992224059,41.06788635253906,259800
2022-05-26,41.21549063741802,41.61488156793763,41.18076012726404,41.49332809448242,382200
2022-05-27,41.66697964180986,41.970863342285156,41.58883764567565,41.970863342285156,209800
2022-05-31,41.606194518331634,41.831939507241025,41.54541778564453,41.54541778564453,367100
2022-06-01,41.762482136980424,41.7972126478571,41.128665217858256,41.23285675048828,265400
2022-06-02,41.35441434682021,41.89272407070792,41.206811316929816,41.831947326660156,437100
2022-06-03,41.475965516685655,41.58015374178923,41.224174269941706,41.26758575439453,256400
2022-06-06,41.50200947222146,41.56278620954397,41.17207624669653,41.319679260253906,184800
2022-06-07,40.81609622545948,41.2328557214106,40.80741525399888,41.20680618286133,145600
2022-06-08,40.93765334108267,41.05052253140065,40.73795456295507,40.9202880859375,214200
2022-06-09,40.62508793712137,40.62508793712137,40.05204772949219,40.05204772949219,185300
2022-06-10,39.565827572314376,39.62660430863382,39.25325960719508,39.374813079833984,324300
2022-06-13,38.680219099701986,38.680219099701986,38.00299072265625,38.00299072265625,555000
2022-06-14,37.942220291996286,38.037727553262805,37.64701753539262,37.90748977661133,895000
2022-06-15,37.950898684763054,38.51525792910664,37.751203203001914,38.33292770385742,522400
2022-06-16,37.725156932943534,38.24610137939453,37.48204665412692,38.24610137939453,729800
2022-06-17,37.75988666793019,37.8901211208176,37.48204588185236,37.73383712768555,503300
2022-06-21,38.35897192130762,38.44579488723085,37.959580978726606,38.367652893066406,367600
2022-06-22,38.098501374007604,38.367654567365314,37.98562886371476,38.17664337158203,269400
2022-06-23,38.20268441202143,38.41106414794922,37.97694273417625,38.41106414794922,637300
2022-06-24,38.62812903104891,39.01883569601832,38.56734897943271,39.010154724121094,365800
2022-06-27,38.897283155416915,39.06225143419951,38.810460186014275,38.862552642822266,351500
2022-06-28,39.32272160673646,39.47900559318982,38.810458164935746,39.31403732299805,996900
2022-06-29,39.22721652477093,39.22721652477093,38.48052706204795,38.61944580078125,254300
2022-06-30,38.020362282054805,38.454483787959745,37.89012450544963,38.43711853027344,397600
2022-07-01,38.13323148888943,38.48921430333235,37.99431273948322,38.43711853027344,233200
2022-07-05,37.44731868166608,37.75988666793019,37.282350404424506,37.73383712768555,347000
2022-07-06,37.890122548053505,38.06377180386165,37.73383854903459,38.0290412902832,240000
2022-07-07,38.124545416220165,38.43711338859341,38.124545416220165,38.34160614013672,254100
2022-07-08,38.22873491159849,38.45447992676932,38.141911943969035,38.35028839111328,263500
2022-07-11,37.85539163852819,37.89012215174337,37.68174569662037,37.7598876953125,214000
2022-07-12,37.79461155594028,37.994307021151286,37.69910430908203,37.69910430908203,436000
2022-07-13,37.49941319773917,37.82066548575841,37.36049445311177,37.811981201171875,236300
2022-07-14,36.84822861064748,37.19552710610308,36.74404038684437,37.13475036621094,426300
2022-07-15,37.20420950448209,37.49073127103095,37.082656020037376,37.429954528808594,269800
2022-07-18,37.872753246184935,37.99430671864263,37.59491579140056,37.62964630126953,365100
2022-07-19,38.17664245585438,38.36765364705595,38.01167418044095,38.35028839111328,273000
2022-07-20,38.41975006175432,38.41975006175432,37.907486595114236,38.13322830200195,174100
2022-07-21,37.95089737399324,38.28951158407053,37.846709150604205,38.23741912841797,390000
2022-07-22,38.714948251315235,38.914643706462904,38.44579177937695,38.68021774291992,401500
2022-07-25,38.95805861411633,39.06225014847083,38.79309365284752,38.8538703918457,182700
2022-07-26,38.75836378274214,38.905966802811506,38.58471453469508,38.636810302734375,214300
2022-07-27,38.975423687327265,39.070930937329706,38.55866748811248,38.984107971191406,177000
2022-07-28,39.13170819980816,39.487687665074034,38.9841084929807,39.45295715332031,950900
2022-07-29,39.44427565854014,39.90444334088317,39.30535692545071,39.869712829589844,370100
2022-08-01,39.80893805764205,39.93049485317423,39.63529211676411,39.74816131591797,380400
2022-08-02,39.36613471901038,39.48768819971025,39.03620147705078,39.03620147705078,275600
2022-08-03,39.43559300424322,39.43559300424322,38.940694790156556,39.14907455444336,313800
2022-08-04,39.244575112785206,39.4182243347168,39.18379838192166,39.4182243347168,183000
2022-08-05,38.81914153599161,39.11434427175172,38.72363428146864,39.10566329956055,287600
2022-08-08,39.114344041714894,39.41823105996298,39.0709325568463,39.14907455444336,187500
2022-08-09,39.140393013722615,39.24458123831051,38.984109020798805,39.03620147705078,216300
2022-08-10,39.60056044041741,40.00863567607746,39.43559216451199,39.93917465209961,220300
2022-08-11,40.0694128766341,40.27778932679519,39.8089373458068,39.852352142333984,210900
2022-08-12,39.999948677095276,40.19096316798558,39.77420698865703,40.07809066772461,205100
2022-08-15,39.852351913023355,40.03468213388617,39.852351913023355,39.8957633972168,198900
2022-08-16,39.852349380607755,40.00863336344023,39.77420738919152,39.904441833496094,151000
2022-08-17,39.50505088571058,39.65265058493393,39.28799016655832,39.461639404296875,218000
2022-08-18,39.4616403377968,39.50505182023744,39.21853007437835,39.31403732299805,373000
2022-08-19,39.05356498777869,39.340086732695084,38.61076256900693,38.671539306640625,165400
2022-08-22,38.45447624889802,38.48920675746166,38.12454304171061,38.19400405883789,591400
2022-08-23,38.24609900098055,38.454478753852825,38.020357304779075,38.0984992980957,224500
2022-08-24,37.87275326673933,38.22005174145015,37.87275326673933,38.07244873046875,167800
2022-08-25,38.13322628025525,38.584712982177734,38.11586433702467,38.584712982177734,228900
2022-08-26,38.60208040745328,38.784410630378005,37.85539094737985,37.89012145996094,162800
2022-08-29,37.95089304311492,37.95957732612192,37.74251662011634,37.79460906982422,172900
2022-08-30,37.96826003643666,38.08981350743499,37.551503859263654,37.716468811035156,234000
2022-08-31,37.751201057115615,37.82934305093547,37.48204456460639,37.638328552246094,188700
2022-09-01,37.34312502175936,37.40390507081865,36.787450105363796,37.12606430053711,364300
2022-09-02,37.29971189754859,37.50809163806342,36.79613276877014,36.961097717285156,759400
2022-09-06,36.93505211754181,37.11738232352924,36.665895638167264,36.74403762817383,715100
2022-09-07,36.54434610735627,37.11738632515602,36.54434610735627,37.03056335449219,418500
2022-09-08,36.76140680459071,36.969786570866255,36.639853320964995,36.9437370300293,241400
2022-09-09,37.3604903403523,37.68174259300709,37.3604903403523,37.65569305419922,232100
2022-09-12,37.959582363819386,38.185324070707104,37.820663626022956,38.13322830200195,271900
2022-09-13,37.22157333403288,37.36917635383088,36.761405642825544,37.13475036621094,258800
2022-09-14,37.10870188404051,37.10870188404051,36.62248468235566,36.770084381103516,309500
2022-09-15,36.874278574276964,36.917690058686645,36.44015710601219,36.5182991027832,612500
2022-09-16,36.50092913843585,36.82217805613115,36.04944247222658,36.69194030761719,296800
2022-09-19,36.39674092382291,36.770085637283366,36.301236986591206,36.752723693847656,248700
2022-09-20,36.362018603657134,36.362018603657134,35.70215205371401,35.83238983154297,589200
2022-09-21,35.86711350937974,36.26650442752333,35.441673053386,35.485084533691406,519700
2022-09-22,35.363534419347346,35.459041672331296,34.912047694749354,35.12910842895508,766600
2022-09-23,34.60816526592052,34.60816526592052,33.861475782827284,34.16535949707031,1020100
2022-09-26,33.661773931191924,33.748596886817,33.106099066191184,33.288429260253906,929600
2022-09-27,32.99323152422764,33.13215026131998,32.480968060183905,32.65461730957031,1332800
2022-09-28,32.58515831481422,33.24502484117095,32.22917882183478,33.17556381225586,618400
2022-09-29,32.58515368058882,32.75012194475847,32.21180898347728,32.5504264831543,756300
2022-09-30,32.8629922528597,33.29711370038537,32.758804032837006,33.13214874267578,728100
2022-10-03,33.34921045245207,33.70518991746477,33.15819595002636,33.51417541503906,726100
2022-10-04,33.983027358789194,34.642893832754666,33.983027358789194,34.37373733520508,435000
2022-10-05,33.696506448669986,33.89620190818861,33.32316175545755,33.60968017578125,780200
2022-10-06,33.55758880829088,33.77464952939992,33.25370181148797,33.3057975769043,432300
2022-10-07,33.36657683005132,33.36657683005132,32.671983132539225,32.76749038696289,272800
2022-10-10,32.71539400611707,32.71539400611707,32.446237504325325,32.56779098510742,532700
2022-10-11,32.42019109940382,32.55910983555216,32.09894214307654,32.255226135253906,459900
2022-10-12,32.08157551903773,32.124987001217214,31.899245306633635,32.07289123535156,451300
2022-10-13,31.326204783062238,32.428870328945244,31.274109017774293,32.33336639404297,720200
2022-10-14,32.420189771661704,32.550427530503704,31.873195821442614,31.951337814331055,769500
2022-10-17,32.15103288780627,32.85431081517168,32.15103288780627,32.77616882324219,438500
2022-10-18,32.89772095966337,32.984547231657785,32.47228381918336,32.680660247802734,389600
2022-10-19,32.20312945165205,32.51569742712067,31.91660770344454,31.986068725585938,361400
2022-10-20,32.18576465505676,32.645932341011665,32.12498791585833,32.34204864501953,943400
2022-10-21,32.11630780073299,32.55042927063588,31.777690272058198,32.52437973022461,614000
2022-10-24,32.12498903508658,32.480968510829854,31.664821333099514,31.82978630065918,1072900
2022-10-25,32.0381623954621,32.689344531043986,32.0381623954621,32.680660247802734,379900
2022-10-26,32.75880346370981,33.227655413792164,32.75880346370981,33.0192756652832,361600
2022-10-27,33.12346799873387,33.41867071756391,33.07137223232252,33.08873748779297,276300
2022-10-28,32.74143649440721,33.14082740338097,32.6893440440702,33.097415924072266,526700
2022-10-31,32.559109946858555,32.99323141281667,32.359414469967895,32.45492172241211,477000
2022-11-01,33.17556215364368,33.27975369180726,32.81958267846143,32.923770904541016,364900
2022-11-02,32.88904318837022,33.21897311779796,32.45492172241211,32.45492172241211,275400
2022-11-03,32.15103328693662,32.60251998901367,31.864514854360745,32.60251998901367,383300
2022-11-04,32.915089895361945,33.34053039550781,32.75012492824791,33.34053039550781,490500
2022-11-07,33.41867338142512,33.41867338142512,32.79353738299345,33.279754638671875,348000
2022-11-08,33.34052723403835,33.76596438175874,33.28843146995509,33.56626892089844,323800
2022-11-09,33.436032022319466,33.679142282178546,33.25370181148797,33.3057975769043,202600
2022-11-10,34.53002203757986,35.302757722374,34.06985434036177,35.21593475341797,425700
2022-11-11,35.823701843434904,36.25782330854339,35.6587368790439,36.032081604003906,364900
2022-11-14,36.01471449451544,36.24914047105977,35.81501902829258,35.910526275634766,518700
2022-11-15,36.231777650951585,36.370696389490135,35.82370240745785,36.144954681396484,564800
2022-11-16,36.12758687467166,36.12758687467166,34.73839627527093,35.71083068847656,428700
2022-11-17,35.30275524982472,35.81501867978868,35.30275524982472,35.754241943359375,448500
2022-11-18,35.71951346445599,35.95393945204911,35.55454850077961,35.74555969238281,407500
2022-11-21,35.389578720729205,35.47640499693444,35.12910651628105,35.337486267089844,639300
2022-11-22,35.37221896350374,35.65873741247785,35.14647394350332,35.615325927734375,386700
2022-11-23,35.51981988842752,35.8410688610131,35.311440117617025,35.511138916015625,296700
2022-11-25,36.08417804703488,36.396742725608256,35.641372289575614,36.34465026855469,101500
2022-11-28,36.032080158319204,36.36201338594752,35.68478167533321,35.73687744140625,294000
2022-11-29,35.73688028578397,36.37938153682102,35.73688028578397,36.32728576660156,282100
2022-11-30,36.691942616154044,36.74403838125403,36.08417525040623,36.7266731262207,309300
2022-12-01,36.60512028540064,36.88295774656588,36.42279007252666,36.509613037109375,263400
2022-12-02,36.50961488407997,36.86559435621168,36.249142665071105,36.631168365478516,495600
2022-12-05,36.63985037395199,36.770084819325675,36.13626791133921,36.24045944213867,382500
2022-12-06,36.5182951039451,36.82217877362089,36.20572715108794,36.231773376464844,432400
2022-12-07,36.08417794029112,36.35333113316232,36.049447427635485,36.144954681396484,287700
2022-12-08,36.249141511060714,36.622486227518586,36.049446039108524,36.37937927246094,275600
2022-12-09,36.43147120924619,36.900323169118636,36.162318030569786,36.79613494873047,299700
2022-12-12,36.0407590211459,36.561706715143295,36.0407590211459,36.43146896362305,453300
2022-12-13,37.490728034474046,37.742519265991966,37.047922308413746,37.12606430053711,337800
2022-12-14,37.152114530031135,37.59491695224023,37.08265350814839,37.43863296508789,404700
2022-12-15,36.830865541558154,37.68174657473841,36.37069782302762,36.96978759765625,441700
2022-12-16,36.49224982836149,36.50093411255707,35.9886706437888,36.058128356933594,735300
2022-12-19,36.176009952681305,36.35064740229141,35.975178051456,36.03630065917969,478100
2022-12-20,35.599707481724195,35.73941677044232,35.45126448881184,35.57351303100586,597700
2022-12-21,35.765613730046006,36.06249640576426,35.66956296276475,35.90532302856445,996300
2022-12-22,35.88785651185515,35.88785651185515,35.50365679976299,35.79180908203125,383200
2022-12-23,35.783072151969996,35.93151513182876,35.65209657896368,35.9140510559082,564200
2022-12-27,35.870392337047065,36.219663860768364,35.809266406190666,36.071224212646484,439900
2022-12-28,35.99263942122464,36.06249239725317,35.45999673891236,35.468727111816406,384600
2022-12-29,35.8965918270195,36.38557269509337,35.8965918270195,36.23713302612305,482800
2022-12-30,36.08869317983652,36.324449908109585,35.94898055429348,36.0974235534668,585800
2023-01-03,36.43796176785217,36.83962554060867,36.33318063820527,36.57767105102539,190400
2023-01-04,37.04045583745082,37.2674854946972,36.813429511136356,37.24129104614258,328800
2023-01-05,36.75230661747584,36.76103698994712,36.37683731350491,36.586402893066406,329200
2023-01-06,36.55147955041352,37.241295649020195,36.35937802145158,37.20636749267578,324700
2023-01-09,37.17143699280769,37.52071187236665,37.127778465595846,37.21509552001953,310100
2023-01-10,37.188899993896484,37.26748667297691,36.98806810978697,37.188899993896484,190500
2023-01-11,37.354809206804504,37.85252380371094,37.319884379479454,37.85252380371094,245600
2023-01-12,38.11447917205633,38.19306585754039,37.65168943268028,38.035892486572266,235800
2023-01-13,37.93984016759243,38.15813613710569,37.82632533078453,38.00969314575195,249500
2023-01-17,38.25418978615099,38.48994985074519,38.17560309795292,38.42009353637695,394100
2023-01-18,38.69950880869476,38.74316733595957,37.992228675649294,38.027156829833984,293900
2023-01-19,37.95730267715077,38.149400857354536,37.896180074686114,38.07954788208008,420900
2023-01-20,38.131935122421574,38.49867405219181,38.000959550378674,38.42881774902344,289100
2023-01-23,38.41136166113473,38.751902853037905,38.32404127158758,38.70824432373047,203300
2023-01-24,38.64711653876931,38.7431672972151,38.446284648806355,38.62092208862305,233200
2023-01-25,38.53360811961233,38.874149322509766,38.48121588419258,38.874149322509766,141200
2023-01-26,38.926541842962514,38.952736295398005,38.65585362104363,38.935272216796875,173400
2023-01-27,38.90033771144107,39.118633661932805,38.83921511177793,39.10116958618164,145500
2023-01-30,38.72570322014022,38.90034065995692,38.62092208862305,38.62092208862305,249000
2023-01-31,38.402629631924356,38.58599746157387,38.12321103504916,38.5598030090332,347500
2023-02-01,38.63838304109691,39.19722013857272,38.43755116737478,38.96146011352539,570400
2023-02-02,39.43298800323992,39.625089542788125,39.205961636355006,39.3980598449707,255400
2023-02-03,39.01385844229257,39.11863958172413,38.56853277057682,38.734439849853516,233400
2023-02-06,38.21052404359748,38.30657480063282,37.922375103423505,38.2017936706543,212100
2023-02-07,37.9311031479197,38.25418355282992,37.6429542254341,38.21052169799805,178000
2023-02-08,38.14940125072447,38.219257557651254,37.93110528797636,38.06208419799805,201200
2023-02-09,38.29784147593382,38.40262259783648,37.765198832286586,37.7913932800293,263500
2023-02-10,37.76520538330078,37.86125614959477,37.581837555429914,37.76520538330078,318300
2023-02-13,37.66915167909256,37.9573039555008,37.590564997429595,37.948570251464844,292500
2023-02-14,37.6604210179611,38.04462071930159,37.60802878694245,37.887447357177734,134100
2023-02-15,37.223825903483146,37.45958592651474,37.110311078112716,37.415924072265625,233600
2023-02-16,37.180171966552734,37.52071315373991,37.0666571271796,37.180171966552734,128400
2023-02-17,37.084118374894686,37.319878409017385,36.996797993220376,37.284950256347656,151200
2023-02-21,36.96187259124684,37.09284816530427,36.75230700945026,36.865821838378906,231700
2023-02-22,36.77850705883894,36.86582745243995,36.59513922867548,36.638797760009766,146800
2023-02-23,36.699915953578156,36.848358939369945,36.50781777263799,36.81343078613281,150100
2023-02-24,36.28952436565498,36.385571797419644,36.16727582072018,36.35064697265625,119500
2023-02-27,36.51655146920811,36.74358115498161,36.481623312791825,36.61260223388672,206100
2023-02-28,36.586402695720274,36.75230641923482,36.42922934462991,36.446693420410156,353400
2023-03-01,36.43796600927363,36.490358245661625,36.15854741040255,36.263328552246094,294700
2023-03-02,36.06249479043023,36.39430560864851,36.04503071253113,36.27206039428711,1313600
2023-03-03,36.48161902256573,36.72611275779499,36.29825121934274,36.708648681640625,173600
2023-03-06,36.66499514882409,36.83089889848125,36.551480303831084,36.6562614440918,171500
2023-03-07,36.481619330969544,36.56020600886259,35.85292923875711,35.87912368774414,159900
2023-03-08,36.010105526698645,36.141081113230555,35.90532106035443,35.99264144897461,179700
2023-03-09,35.82673246040687,35.879124690777566,35.390140533447266,35.390140533447266,141200
2023-03-10,35.381411746605366,35.49492658536451,35.04960093458059,35.11945724487305,181600
2023-03-13,34.927358250022245,35.46000099628428,34.8487715607224,35.15438461303711,267300
2023-03-14,35.538582632688176,35.60843560717161,35.33775075101683,35.50365447998047,174800
2023-03-15,34.752718667277776,35.1194576385599,34.752718667277776,35.101993560791016,352700
2023-03-16,34.83130292452027,35.329017447986985,34.77018032205468,35.189308166503906,154500
2023-03-17,34.979746415639006,35.0932579184699,34.75271674811309,34.7963752746582,147900
2023-03-20,34.936086879473876,35.10199395467384,34.83130574261704,35.084529876708984,194400
2023-03-21,35.13692103355272,35.2417021671977,34.93608580857924,35.05833435058594,214600
2023-03-22,35.01467479042155,35.355219326257384,34.66540321169626,34.73525619506836,210100
2023-03-23,34.84876946039123,35.14565212086063,34.64793756226961,34.805110931396484,284500
2023-03-24,34.64793688328379,34.80511024933058,34.44710498909782,34.761451721191406,267400
2023-03-27,34.7177908287587,34.918626059468664,34.65666822147559,34.866233825683594,342000
2023-03-28,34.72652698249035,34.8837003639989,34.691598824170114,34.7789192199707,198000
2023-03-29,34.918622825249294,35.1019906301148,34.813838367384456,34.98847579956055,330800
2023-03-30,35.407604900866474,35.538583812402265,35.346482297064995,35.451263427734375,455900
2023-03-31,35.48619432483511,35.590975463604515,35.36394910778208,35.425071716308594,378300
2023-04-03,35.76561237409652,36.010106135433844,35.73941792253378,35.8180046081543,310900
2023-04-04,35.9402492158025,36.14981481755869,35.90532106035443,35.99264144897461,154200
2023-04-05,35.68702130148067,35.80053612918535,35.503653501218245,35.69575500488281,216300
2023-04-06,35.63463600227317,35.966443484550666,35.60843822035383,35.85293197631836,118400
2023-04-10,35.564780972256905,35.80054103242623,35.54731689399262,35.721954345703125,150100
2023-04-11,35.93151912915015,36.097422872454096,35.89659097342335,36.05376434326172,211100
2023-04-12,36.350647690865074,36.385572516318504,36.06249539708104,36.0974235534668,182500
2023-04-13,36.385572939982325,36.59513854980469,36.35064811412224,36.59513854980469,183600
2023-04-14,36.56020757271422,36.69118648511587,36.315717155892045,36.40303421020508,153400
2023-04-17,36.42049876214088,36.63006435852963,36.40303468486414,36.60386657714844,243100
2023-04-18,36.57767075945609,36.603865208926,36.411767027926615,36.51654815673828,364200
2023-04-19,36.088690732031985,36.37683967533928,36.088690732031985,36.18473815917969,335700
2023-04-20,36.333184867430084,36.50782232445763,36.088694426150994,36.263328552246094,185400
2023-04-21,36.15854476899528,36.31571813574519,36.01883547976559,36.30698776245117,105900
2023-04-24,36.21966962667333,36.315720393540126,36.11488848596974,36.280792236328125,137100
2023-04-25,36.062494930812264,36.08869271322903,35.82673487465512,35.89659118652344,123000
2023-04-26,36.25459270118064,36.368107530739245,36.071224897923464,36.11488342285156,234200
2023-04-27,36.31572113292319,36.6213341874194,36.17601183216314,36.542747497558594,252500
2023-04-28,36.568944447589836,36.87455749511719,36.56021074284197,36.87455749511719,705400
2023-05-01,36.69118656958741,36.7959677011907,36.595135811062676,36.62133026123047,198700
2023-05-02,36.07995615548925,36.149812461833164,35.957710950319424,36.00136947631836,131500
2023-05-03,36.04502819271039,36.368108614859494,36.02756411603217,36.14107894897461,208300
2023-05-04,36.14981381074525,36.586405748889845,36.14981381074525,36.38557052612305,282700
2023-05-05,36.62132839557209,36.988067333898414,36.6125980229383,36.926944732666016,196100
2023-05-08,36.822162235126896,36.926946697900675,36.72611480731578,36.83962631225586,124900
2023-05-09,36.26332463529068,36.499084677172554,36.17600758167462,36.34191131591797,1035200
2023-05-10,36.41176820386045,36.534013413244026,36.27205891728891,36.46415710449219,563200
2023-05-11,36.26332248439527,36.33317878789038,36.04502653237087,36.289520263671875,462200
2023-05-12,36.053762303948524,36.18473788411727,35.721951505176634,35.82673263549805,264200
2023-05-15,36.08869392445341,36.41177105035692,36.08869392445341,36.359378814697266,295200
2023-05-16,36.07122795036356,36.176009085244225,35.82673419439903,35.85293197631836,321100
2023-05-17,35.7044888770252,35.94024892801349,35.58224366486806,35.9315185546875,332400
2023-05-18,35.407607172534114,35.41634087702728,35.11072450748018,35.224239349365234,219300
2023-05-19,35.285361350252714,35.46872917026805,35.26789727249903,35.39887619018555,232700
2023-05-22,35.39014043195177,35.56477786842118,35.32901782882729,35.468727111816406,179200
2023-05-23,35.294090858892,35.49492608267242,35.21550750732422,35.21550750732422,166600
2023-05-24,35.04086912172068,35.0845276483938,34.71778869628906,34.71778869628906,395500
2023-05-25,34.56061995757642,34.621742563388636,34.324859907615526,34.385982513427734,494300
2023-05-26,34.42090692108753,34.743987354680236,34.42090692108753,34.7003288269043,157000
2023-05-30,34.63047243615393,34.66540059066528,34.38598201643877,34.482032775878906,909100
2023-05-31,34.29866144485329,34.43837073121173,34.150221785380246,34.342323303222656,269900
2023-06-01,34.377248496577565,34.65666707230152,34.28993144076339,34.621742248535156,255300
2023-06-02,35.28535774300176,35.58224037259938,35.28535774300176,35.53858184814453,176900
2023-06-05,35.398877086459294,35.48619414650628,35.27663187002057,35.285362243652344,260500
2023-06-06,35.43380227606792,35.79180752177742,35.34648189239972,35.76560974121094,360600
2023-06-07,35.66955742150907,35.80053632580551,35.29408811551997,35.53858184814453,171200
2023-06-08,35.459997216917195,35.678293182713595,35.372676832039375,35.669559478759766,150100
2023-06-09,35.660830376223494,35.79180929274055,35.5822436924997,35.63463592529297,248800
2023-06-12,35.625899583645854,35.70448626155188,35.45999585514733,35.58224105834961,132900
2023-06-13,35.66956289888898,35.791811449439564,35.608440289079894,35.68702697753906,245600
2023-06-14,35.74814400012889,35.96643995273797,35.63463250304312,35.9140510559082,263700
2023-06-15,35.83546302176131,36.114881564037944,35.83546302176131,36.02756118774414,512900
2023-06-16,36.228401790963495,36.254596242292465,36.03630026539832,36.05376434326172,195600
2023-06-20,35.69575993330627,35.69575993330627,35.3814131860657,35.425071716308594,202200
2023-06-21,35.37267557279256,35.58224115810682,35.35521482737068,35.50365447998047,114800
2023-06-22,35.17184625229734,35.20677440754848,35.03213696222501,35.040870666503906,152900
2023-06-23,34.49949538567021,34.508229090235865,34.281199404581365,34.47330093383789,162600
2023-06-26,34.41217743383917,34.586814880371094,34.35105482719283,34.586814880371094,230100
2023-06-27,34.735254018404504,35.0496007512116,34.63920325772098,34.9797477722168,334700
2023-06-28,34.88369729880601,35.04960103985058,34.848769143554875,35.040870666503906,234500
2023-06-29,34.68286600383426,34.901161981540305,34.54315671133969,34.866233825683594,216800
2023-06-30,35.032135300728264,35.171844584174494,34.96228232447118,35.093257904052734,165700
2023-07-03,35.16311458742001,35.43380278427569,35.16311458742001,35.372676849365234,120300
2023-07-05,35.44253334464787,35.58224263032721,35.41633889449928,35.512386322021484,175800
2023-07-06,35.04960204364897,35.09326057349713,34.6741326912766,34.84877014160156,212200
2023-07-07,34.82257643492323,35.25916840461057,34.81384273020735,35.11072540283203,155400
2023-07-10,34.83130331319015,35.171844482421875,34.77018071004251,35.171844482421875,192300
2023-07-11,35.2591650406055,35.617170288355275,35.23296725988972,35.608436584472656,138000
2023-07-12,36.02756645475944,36.2109376063183,35.90532124100836,36.13235092163086,159600
2023-07-13,36.4292294441559,36.66498947143555,36.41176536832794,36.66498947143555,171400
2023-07-14,36.472889439544474,36.50781759260937,36.28078792861958,36.37683868408203,374000
2023-07-17,36.237133705279334,36.315720393540126,36.10615478120054,36.280792236328125,158000
2023-07-18,36.17600895136947,36.368110473716655,36.149814500479295,36.22840118408203,260700
2023-07-19,36.58640279567567,36.77850096791948,36.55147464401975,36.66498947143555,437300
2023-07-20,36.61259802706998,36.65625655210777,36.464155044823165,36.630062103271484,138800
2023-07-21,36.45543043368324,36.56021157652016,36.394307822784,36.542747497558594,129200
2023-07-24,36.44669518117451,36.586404463234075,36.36810850183276,36.51654815673828,243900
2023-07-25,36.59513815567858,36.708652998565334,36.59513815567858,36.61260223388672,170900
2023-07-26,36.612601024763904,37.084121128014885,36.612601024763904,36.961875915527344,236300
2023-07-27,37.267488062595525,37.32861066738919,36.944410961410114,36.97933578491211,1026100
2023-07-28,37.18016932889527,37.250022303677795,37.110313023180744,37.127777099609375,736900
2023-07-31,36.9007482175985,37.24129271876296,36.9007482175985,37.09284973144531,213400
2023-08-01,36.71738427391775,36.71738427391775,36.40303752031607,36.499088287353516,136300
2023-08-02,36.14981748193211,36.15854785597147,35.8442010956348,35.94898223876953,123100
2023-08-03,35.91405544373231,36.09742326690338,35.861663209569585,36.03630065917969,151200
2023-08-04,36.001373685561454,36.28952598652252,35.94898144967787,35.983909606933594,159400
2023-08-07,36.10615381927303,36.20220458358087,35.992642307756775,36.17601013183594,76800
2023-08-08,35.852931582956515,35.89659011110011,35.65209968875024,35.87039566040039,178500
2023-08-09,35.835468579104806,35.99264194987623,35.75688189371909,35.89659118652344,99500
2023-08-10,36.05376534928484,36.33318394103151,35.861663818359375,35.861663818359375,123200
2023-08-11,35.59097445905875,35.79180968818575,35.538585556618884,35.61717224121094,179300
2023-08-14,35.119455684714694,35.29408979082343,34.92735417087661,35.093257904052734,1607600
2023-08-15,34.94481836448058,34.94481836448058,34.64793571979849,34.71778869628906,266100
2023-08-16,34.78764481382477,34.84876741701991,34.5431544010442,34.57807922363281,197900
2023-08-17,34.77018083944783,34.77018083944783,34.43837004188855,34.49949264526367,389400
2023-08-18,34.23754292484756,34.4471085448528,34.228812550691416,34.40345001220703,132000
2023-08-21,34.3073980177191,34.3073980177191,34.019245716859906,34.1414909362793,166000
2023-08-22,34.22881003745437,34.37724970373737,34.220076333006965,34.27246856689453,234700
2023-08-23,34.551886019029595,34.91862498234788,34.50822749102156,34.84003829956055,270400
2023-08-24,34.70032628626194,34.892424460597724,34.5344192295555,34.5693473815918,294700
2023-08-25,34.70033136884851,34.89242957132108,34.534424287841524,34.73525619506836,164200
2023-08-28,34.822572071005844,35.06706247749319,34.822572071005844,34.98847579956055,130400
2023-08-29,34.99720881685426,35.56477629663106,34.99720881685426,35.53858184814453,181400
2023-08-30,35.62590036982579,35.76560965241601,35.49492479104674,35.54731369018555,109700
2023-08-31,35.521122767444226,35.58224537646294,35.39014384472846,35.4861946105957,278400
2023-09-01,35.66956067155072,35.75688105934854,35.36394764158889,35.41633987426758,253300
2023-09-05,35.45126706866039,35.52985375746648,35.29409369104821,35.31155776977539,239000
2023-09-06,35.34648513793945,35.57351482539075,35.24170399884858,35.34648513793945,144600
2023-09-07,35.19804625444738,35.36395000595693,35.18931254961757,35.31155776977539,273200
2023-09-08,35.22423788052103,35.35521679499832,35.145651198021085,35.21550750732422,162200
2023-09-11,35.2940919360914,35.32902009180899,35.18931079987087,35.241703033447266,786600
2023-09-12,35.075795672862924,35.232969041376535,35.04087084836275,35.180580139160156,119200
2023-09-13,34.98847853918603,35.17184635840939,34.93608630615127,34.962284088134766,147900
2023-09-14,35.18057856259413,35.477461208600786,35.18057856259413,35.451263427734375,162800
2023-09-15,35.224239457013255,35.35521837735262,35.145652770996094,35.145652770996094,218600
2023-09-18,34.94482011635864,35.032137174082315,34.805110825441425,34.883697509765625,166200
2023-09-19,34.97101035072008,35.05833072884699,34.857495524621015,34.90115737915039,159600
2023-09-20,35.06706482869335,35.38141156150044,34.9797477722168,34.9797477722168,166300
2023-09-21,34.73525199663863,34.88369498112727,34.447103062291966,34.455833435058594,264500
2023-09-22,34.743986579362485,34.84876770987297,34.61300766802532,34.63920211791992,123000
2023-09-25,34.42090762576722,34.50822801403892,34.29866241311906,34.447105407714844,255300
2023-09-26,34.036709730612316,34.150224575970725,33.8184137446559,33.923194885253906,208800
2023-09-27,33.87080472763442,33.94065770847195,33.60885022036217,33.75728988647461,339300
2023-09-28,33.766016346473066,33.93192340223148,33.67869929781319,33.835872650146484,149500
2023-09-29,34.289932281938164,34.47330010220547,33.862070703715524,33.99304962158203,294700
2023-10-02,33.844606871444974,33.914463183062445,33.45167677685966,33.53899383544922,686200
2023-10-03,33.24211326951465,33.32069995957461,33.00635319933474,33.17226028442383,303000
2023-10-04,33.01508165278532,33.18098538055258,32.884102746541934,33.06747055053711,401700
2023-10-05,33.33815707199665,33.57391709291043,33.311962624427935,33.512794494628906,459200
2023-10-06,33.373090729867755,33.888269379634146,33.25084551313206,33.87953567504883,168300
2023-10-09,33.303230283698475,33.70489404053223,33.303230283698475,33.60011291503906,185000
2023-10-10,33.870801191653044,34.18514789993607,33.870801191653044,34.115291595458984,197200
2023-10-11,34.16768860988414,34.368520516989555,34.07163784323972,34.22007751464844,547800
2023-10-12,34.19388024971734,34.19388024971734,33.73109386405878,33.827144622802734,233800
2023-10-13,33.61758073552912,33.635044813545164,33.303233993104875,33.38182067871094,150200
2023-10-16,33.28577115932218,33.57392346095973,33.28577115932218,33.547725677490234,174600
2023-10-17,33.31196592318291,33.79221638478011,33.31196592318291,33.608848571777344,762500
2023-10-18,33.18098863244467,33.35562608090714,32.89283634284173,32.945228576660156,269700
2023-10-19,32.683273526603955,32.945228029480795,32.508636081041985,32.526100158691406,268200
2023-10-20,32.4125862121582,32.63088219239001,32.37766138682967,32.4125862121582,423000
2023-10-23,32.194288876749425,32.534830058627236,32.06331329268297,32.32526779174805,385000
2023-10-24,32.421319310241245,32.67454011106503,32.421319310241245,32.587223052978516,263500
2023-10-25,32.325269477184506,32.43005061608738,32.11570386844641,32.17682647705078,243600
2023-10-26,32.010921765794436,32.20302329044308,31.941068785606355,32.072044372558594,606100
2023-10-27,32.36019665953156,32.4387833440758,31.97599361023427,32.072044372558594,218000
2023-10-30,32.32526573916541,32.51736724738346,32.20302053609282,32.395118713378906,277600
2023-10-31,32.45624442066531,32.70073818113815,32.45624442066531,32.648345947265625,352700
2023-11-01,32.69199949294087,33.05000470916277,32.657074673282274,32.997615814208984,266800
2023-11-02,33.76602061721369,34.09783143976622,33.75729024361624,34.03670883178711,288900
2023-11-03,34.5344210726964,35.06706376141591,34.5344210726964,34.85749816894531,375100
2023-11-06,34.674129394476246,34.80510830249963,34.39471083289621,34.455833435058594,459100
2023-11-07,34.16768988196588,34.32486326397523,34.05417503252967,34.18515396118164,258100
2023-11-08,34.124025983656715,34.33358823942881,34.08036412701652,34.15895080566406,388200
2023-11-09,34.25500156960847,34.38598047769878,33.80094557407592,33.86206817626953,210500
2023-11-10,33.87080440807049,34.0803666795382,33.66123880567053,33.99304962158203,249700
2023-11-13,33.79221850708151,34.01051448796584,33.72236219435101,33.95812225341797,241400
2023-11-14,34.65666557853836,35.49492460051198,34.65666557853836,35.4076042175293,263800
2023-11-15,35.61717353331146,35.695760220754444,35.45126645374719,35.4861946105957,248400
2023-11-16,35.33775144427333,35.43380220063786,35.136919558662065,35.250431060791016,245600
2023-11-17,35.43380384682548,35.547315354227955,35.32901938177861,35.49492645263672,140500
2023-11-20,35.538583795887526,35.8005382879053,35.538583795887526,35.748146057128906,197700
2023-11-21,35.62590174750722,35.695758056969744,35.40760577683508,35.43380355834961,271500
2023-11-22,35.529849613495266,35.62590036982579,35.40760440759533,35.54731369018555,151100
2023-11-24,35.721953059518356,35.975177188834515,35.66083045326028,35.85293197631836,99500
2023-11-27,35.695759106755986,35.85293247673686,35.669561324471,35.75688171386719,826300
2023-11-28,35.756883072495704,35.931520526991385,35.573515244194816,35.844200134277344,163600
2023-11-29,35.84419827203451,36.04503016844422,35.8180038210474,35.85293197631836,171500
2023-11-30,35.73941695451536,35.887856617260056,35.59097396083846,35.71322250366211,209700
2023-12-01,35.721955712557225,36.42923592012835,35.573516038029474,36.3244514465332,343800
2023-12-04,36.018836367344385,36.27206050122946,36.01010599383523,36.19347381591797,320800
2023-12-05,36.04503171261747,36.11488802615206,35.914056121138685,36.079959869384766,402900
2023-12-06,36.41176968654761,36.60386788157312,36.27206039428711,36.27206039428711,276100
2023-12-07,36.31572045806334,36.60386942824327,36.24586414351523,36.499088287353516,213200
2023-12-08,36.11488634533759,36.35937676946512,36.02756595748332,36.22840118408203,181900
2023-12-11,36.10615410449906,36.29825563463228,36.07122927887403,36.23713302612305,222500
2023-12-12,36.13235256457574,36.315720393540126,35.975179188054156,36.280792236328125,237300
2023-12-13,36.21093884324929,37.11031723022461,36.02756768542663,37.11031723022461,352500
2023-12-14,37.78266913541937,38.158138492634755,37.78266913541937,38.0009651184082,263100
2023-12-15,37.852521403017604,37.89618326353667,37.43339352330647,37.4421272277832,410700
2023-12-18,37.54278733406347,37.58812817113218,37.31607968943575,37.33421325683594,298700
2023-12-19,37.62439739803219,37.805760723041715,37.48837144499135,37.74228286743164,221700
2023-12-20,37.68787754667842,37.89644815055635,37.27073287963867,37.27073287963867,331700
2023-12-21,37.81483068787844,37.90551234971899,37.57905283223917,37.851104736328125,447200
2023-12-22,37.878311734899526,38.25011211462997,37.86924149238096,38.11408615112305,345800
2023-12-26,38.08687963759288,38.204768566975346,37.878309045167725,38.12315368652344,507000
2023-12-27,38.24103902599529,38.558431764127945,38.13222033885903,38.50402069091797,329000
2023-12-28,38.549363290455304,38.74886710875897,38.53122972450393,38.558433532714844,345700
2023-12-29,38.50402116478423,38.70352497639239,38.44054330823322,38.621910095214844,416600
2024-01-02,38.086881120226074,38.32265552888544,37.950855161083155,37.98712921142578,278400
2024-01-03,37.63346295149973,37.724144611042924,37.433959149364405,37.615325927734375,292800
2024-01-04,37.479304819352016,37.7422830254302,37.479304819352016,37.51557540893555,134800
2024-01-05,37.60625971481639,38.02340088988393,37.597189473154614,37.69694137573242,198900
2024-01-08,37.560918306540806,37.98712975596671,37.560918306540806,37.91458511352539,272700
2024-01-09,37.65159997526508,37.71507782880203,37.54278129195653,37.615325927734375,135000
2024-01-10,37.69694257681609,37.851105556425566,37.66973876953125,37.66973876953125,191500
2024-01-11,37.73321542381228,37.79669327831023,37.406755909660774,37.69694137573242,135300
2024-01-12,37.97806110882037,38.13222062849402,37.87830920348625,37.896446228027344,327900
2024-01-16,37.26166747882459,37.35234915021065,36.96241173653936,37.016822814941406,296500
2024-01-17,36.21880898682029,36.318560895476914,36.073716244942624,36.27322006225586,272400
2024-01-18,36.28228555126074,36.35483364925423,36.15532983905585,36.33669662475586,427400
2024-01-19,36.38203961442422,36.76291023291462,36.26415413711779,36.699432373046875,1044700
2024-01-22,36.68129609917044,36.944277786459686,36.68129609917044,36.708499908447266,267600
2024-01-23,36.68129234909401,36.68129234909401,36.36389961641547,36.518062591552734,237500
2024-01-24,37.034956914103496,37.08936798820529,36.64501953125,36.64501953125,446800
2024-01-25,36.81731841346416,36.87172949101896,36.645021856799886,36.78104782104492,266800
2024-01-26,36.889867174714745,36.97148206286038,36.78104847694858,36.82638931274414,194200
2024-01-29,36.88986690038134,37.17098561507777,36.835455822260876,37.08937072753906,170200
2024-01-30,36.962408560487894,36.99868260963902,36.74477118414857,36.90800094604492,150600
2024-01-31,37.09843657538705,37.40675909172657,36.81731786777974,36.85359191894531,260800
2024-02-01,36.85359229017639,37.07123314007823,36.68129573433023,37.007755279541016,216000
2024-02-02,36.781046883226324,36.781046883226324,36.40924651095832,36.54526901245117,153800
2024-02-05,36.4999257515044,36.58154063068657,36.28228492059075,36.44551467895508,271700
2024-02-06,36.43644877668758,36.871726989746094,36.363900678202626,36.871726989746094,222700
2024-02-07,36.871728475145744,36.90800252584954,36.6359540641388,36.73570251464844,180200
2024-02-08,36.635952655554284,36.726634319543365,36.51806372494149,36.68129348754883,282300
2024-02-09,36.36390231194749,36.6087469664089,36.300424452563114,36.508995056152344,266500
2024-02-12,36.58154233207312,36.853590788905265,36.58154233207312,36.69036102294922,169200
2024-02-13,36.209743951163,36.209743951163,35.574961877585835,35.720054626464844,359900
2024-02-14,36.06464638411176,36.12812423706055,35.85607580166809,36.12812423706055,204100
2024-02-15,36.264152298345074,36.726634319543365,36.264152298345074,36.68129348754883,276500
2024-02-16,36.45458800021197,36.762910518803245,36.45458800021197,36.59061050415039,247500
2024-02-20,36.52712937395675,36.68129234909401,36.42737747109445,36.518062591552734,156800
2024-02-21,36.536200211368026,36.781044851672135,36.490859380041414,36.75383758544922,177500
2024-02-22,36.799184396300895,36.90800309079408,36.72663629378282,36.817317962646484,206600
2024-02-23,36.76290959374086,36.908002336527915,36.74477256848199,36.808250427246094,121900
2024-02-26,36.71756838404795,36.86266112534847,36.59967945071509,36.65408706665039,191600
2024-02-27,36.65408622092511,36.74477134419793,36.59060836427601,36.68129348754883,208000
2024-02-28,36.27322071991197,36.41831346442026,36.20974286039483,36.31856155395508,141900
2024-02-29,36.536199707665915,36.6450183932063,36.30949209487467,36.481788635253906,302300
2024-03-01,36.59061033120338,36.82638820510321,36.41831377664884,36.817317962646484,360300
2024-03-04,36.67222595214844,36.77197786546879,36.56340725547351,36.67222595214844,210200
2024-03-05,36.62688257510529,36.75383828896336,36.4001749548491,36.454586029052734,119600
2024-03-06,36.87172753211402,36.98961646424431,36.77197562487177,36.7991828918457,193200
2024-03-07,36.9624122945229,37.10750504650132,36.95334551096103,37.09843826293945,218500
2024-03-08,37.3160788416957,37.55185326466723,37.27073454637298,37.361419677734375,160300
2024-03-11,37.19819054377748,37.433964970825876,37.143779464019794,37.252601623535156,158500
2024-03-12,37.26166729948422,37.41582683195536,37.15284860248789,37.2435302734375,239100
2024-03-13,37.143777160694185,37.352347764572116,37.10750310977179,37.27073287963867,153800
2024-03-14,37.316077895106076,37.35234848744651,36.82638857602854,36.97148132324219,116500
2024-03-15,37.14377733199726,37.19818840863179,36.95334375270227,37.04402542114258,192300
2024-03-18,37.08030067676845,37.170985807438534,36.98054876267337,37.016822814941406,114600
2024-03-19,37.19819074562978,37.48837625401053,37.13471288187675,37.33421325683594,320800
2024-03-20,37.29793853004931,37.89644650717898,37.29793853004931,37.78762435913086,159200
2024-03-21,37.88737607896495,38.077813107471194,37.81483143990654,37.860172271728516,160600
2024-03-22,37.860171796114784,37.96899048297724,37.706012277999946,37.74228286743164,142400
2024-03-25,37.751353490982375,37.99619813336145,37.751353490982375,37.896446228027344,192100
2024-03-26,37.92365142638965,38.04154036058949,37.796695709228516,37.796695709228516,136800
2024-03-27,37.83297005963513,38.177563163438094,37.83297005963513,38.141292572021484,298800
2024-03-28,38.105017978654026,38.3045217953816,38.105017978654026,38.213836669921875,168900
2024-04-01,38.213838063123596,38.395204861371504,37.95992662114689,38.11408615112305,218800
2024-04-02,37.80575942993164,37.932718596092954,37.751351818003215,37.80575942993164,149100
2024-04-03,37.51557384503714,37.769488717239206,37.49743682135959,37.68787384033203,149700
2024-04-04,37.905514095083156,38.059677078450925,37.36141718041956,37.45209884643555,137500
2024-04-05,37.41582341195942,37.71507912545084,37.270730676131855,37.551849365234375,137500
2024-04-08,37.787625393825195,38.05060706988345,37.787625393825195,37.98712921142578,152100
2024-04-09,38.07781219482422,38.21383468702995,37.86017136429794,38.07781219482422,104100
2024-04-10,37.47930692421653,37.50651073275289,37.025891665763105,37.116573333740234,176400
2024-04-11,37.29794125573645,37.41582673581121,36.96241146366027,37.27980422973633,190900
2024-04-12,36.94427657655334,37.034958244028964,36.69943192322851,36.73570251464844,174400
2024-04-15,36.90800324878626,36.99868491803811,36.38203988113048,36.43645095825195,180200
2024-04-16,36.155331295850885,36.23694617974019,35.964897719870464,36.046512603759766,236100
2024-04-17,36.16439948591739,36.26415138937532,36.0102365098596,36.100921630859375,566500
2024-04-18,36.128124328047676,36.363898716839316,35.955827792364694,36.09185028076172,205500
2024-04-19,36.11905997409239,36.26415271370702,36.091852707157045,36.19160461425781,150300
2024-04-22,36.45458844952748,36.690362868163774,36.32763272723993,36.55434036254883,124500
2024-04-23,36.61781806262061,36.95334439280237,36.61781806262061,36.93520736694336,193400
2024-04-24,36.6450200739426,36.70849793169289,36.409245667910625,36.57247543334961,232500
2024-04-25,36.30949392475075,36.463653448761775,36.10092332558558,36.345767974853516,865800
2024-04-26,36.77197451740626,36.90800047032785,36.681292854980974,36.79011154174805,156000
2024-04-29,37.18005036735821,37.37048394145071,37.1437763172595,37.29793930053711,189300
2024-04-30,37.11657172686018,37.26166446491245,36.82638625075564,36.835453033447266,210300
2024-05-01,36.85359172958459,37.370484848544386,36.82638792099215,36.92613983154297,170700
2024-05-02,37.56091841835898,38.0596779709949,37.461169967115694,38.032470703125,292900
2024-05-03,38.231975459860394,38.386138450616414,38.05060865985259,38.26824951171875,216300
2024-05-06,38.26824887144754,38.46774923476267,38.259178628992714,38.37706756591797,158400
2024-05-07,38.37706579849241,38.44961389765417,38.277313891786875,38.322654724121094,157300
2024-05-08,37.914582620317034,38.0959459441361,37.81483071664635,38.00526428222656,115900
2024-05-09,38.0324692460416,38.322654724121094,37.95992460616361,38.322654724121094,163600
2024-05-10,38.33172680973875,38.395204669916396,38.123156203543054,38.1866340637207,106100
2024-05-13,38.20476988701781,38.3045217953816,38.08688095356208,38.213836669921875,96000
2024-05-14,38.14129083017786,38.28638356706979,38.11408356375306,38.24103927612305,106300
2024-05-15,38.54029580151822,38.90302938101073,38.504021751712216,38.85768508911133,181100
2024-05-16,38.93023495663485,39.06626091994274,38.90303114768685,38.9120979309082,108100
2024-05-17,38.93023347291763,39.12066704686367,38.884892639971014,39.04812240600586,133800
2024-05-20,38.893962301166646,39.02091802652595,38.8032806285626,38.812347412109375,100600
2024-05-21,38.730730103858036,38.757937371367085,38.56750033593912,38.71259307861328,108800
2024-05-22,38.41333909346667,38.54029480522201,38.259176115418256,38.3135871887207,125400
2024-05-23,38.241039478215306,38.241039478215306,37.6062609130108,37.66973876953125,95900
2024-05-24,37.760421116736374,37.91458409913594,37.73321730895919,37.869239807128906,138100
2024-05-28,37.9417859190577,38.05060460374897,37.660667236047985,37.73321533203125,182700
2024-05-29,37.27980432553095,37.34328218705247,37.13471157644117,37.2435302734375,176800
2024-05-30,37.42489541389615,37.68787709097785,37.42489541389615,37.60626220703125,113500
2024-05-31,37.70601209369873,37.85110482856737,37.542782334561046,37.8148307800293,140400
2024-06-03,38.0234039200243,38.10501880506619,37.90551498401182,38.032470703125,124000
2024-06-04,38.02340178160625,38.23197237403141,37.99619797455019,38.12315368652344,112800
2024-06-05,38.21383723344454,38.32265592631709,38.06874448985318,38.29545211791992,143100
2024-06-06,38.07781276256848,38.21383525680233,38.02340168930473,38.159427642822266,91700
2024-06-07,37.66974080196559,37.733218661910925,37.4611701965332,37.4611701965332,86100
2024-06-10,37.41582388416571,37.72414638410093,37.361416269596035,37.66973876953125,124300
2024-06-11,37.180051946599825,37.288870642234265,37.007755390238295,37.125640869140625,189100
2024-06-12,37.56091763169643,37.76949169076709,37.397691324315105,37.41582489013672,172700
2024-06-13,37.270732199907975,37.2888692250384,36.96240969125849,37.071231842041016,91900
2024-06-14,36.962412198453926,37.13471221923828,36.88986755229531,37.13471221923828,120700
2024-06-17,36.83545359883298,36.97147955628147,36.72663490844445,36.91706848144531,182700
2024-06-18,36.88079546214547,37.17098441009684,36.88079546214547,37.116573333740234,137800
2024-06-20,36.86266095943888,36.944275842258335,36.77197583448182,36.880794525146484,149600
2024-06-21,36.72663627678001,36.76291032802226,36.635954607958325,36.66315841674805,189900
2024-06-24,36.908004117421335,37.08030067676845,36.908004117421335,37.016822814941406,267600
2024-06-25,36.935205600120725,36.953342625112136,36.753838809490404,36.880794525146484,355500
2024-06-26,36.481788543369426,36.590607228635726,36.481788543369426,36.518062591552734,161500
2024-06-27,36.50899486738074,36.65408761083538,36.499928084351524,36.58154296875,221700
2024-06-28,36.69942987932277,36.87172642164427,36.690359637510035,36.79011154174805,351800
2024-07-01,36.92613813145983,37.025890037418066,36.59060836427601,36.68129348754883,205500
2024-07-02,36.65408624606099,36.84452327542264,36.64501946336936,36.835453033447266,186800
2024-07-03,37.062161434179316,37.37048394145071,37.062161434179316,37.29793930053711,130100
2024-07-05,37.388620894796134,37.5337136356289,37.27980220399252,37.488372802734375,196100
2024-07-08,37.43396517395759,37.47930947031044,37.29794266275144,37.33421325683594,125300
2024-07-09,37.3070086951165,37.379556800392685,37.207256780003775,37.32514572143555,127200
2024-07-10,37.715080825441525,37.842036542602656,37.706014042480234,37.796695709228516,165300
2024-07-11,38.2773154655642,38.504023095840154,38.26824868243808,38.449615478515625,155100
2024-07-12,38.939300349391026,39.129737383078634,38.92116332431202,39.01184844970703,223700
2024-07-15,38.866755874773986,38.921163490960126,38.712592890584304,38.78514099121094,183800
2024-07-16,38.658186856982965,39.084394858119076,38.649116614391396,39.066261291503906,175200
2024-07-17,39.075328170421905,39.238557944629676,39.02998733520508,39.02998733520508,440500
2024-07-18,39.084392593779775,39.2113517677185,38.70352544981494,38.73979949951172,165400
2024-07-19,38.576568881300794,38.621909712776294,38.41333912056202,38.46774673461914,162100
2024-07-22,38.63097939498721,38.71259428148258,38.49495689035089,38.68539047241211,169700
2024-07-23,38.35892792757287,38.449613049524714,38.30452031368546,38.34986114501953,162100
2024-07-24,38.21383560293711,38.295450483930146,37.85110548907761,37.860172271728516,275700
2024-07-25,37.73321730895919,38.14129172203593,37.71508028401314,37.869239807128906,118000
2024-07-26,38.18663166184089,38.28638356706979,38.07781297399287,38.24103927612305,106600
2024-07-29,38.24104224318299,38.33172737282888,38.1322235468919,38.26824951171875,433000
2024-07-30,38.35892783515651,38.42240569072802,38.25010914836016,38.38613510131836,178200
2024-07-31,38.45868108223152,38.83955168824262,38.45868108223152,38.630977630615234,356700
2024-08-01,38.386136751686,38.558433301461555,37.88737720891813,38.02340316772461,301500
2024-08-02,38.07781228691477,38.16849394860457,37.76041955243316,38.04153823852539,306900
2024-08-05,36.88079426832294,37.379553803904095,36.726634745895154,37.143775939941406,219400
2024-08-06,37.27980091796815,37.733216149839755,37.13470818214059,37.551849365234375,220900
2024-08-07,38.23197205371248,38.25010907802581,37.7241457507905,37.77855682373047,206400
2024-08-08,38.005266630737204,38.3407929516765,37.941788771621226,38.29545211791992,152100
2024-08-09,38.322656859443846,38.540297709772204,38.222908406464136,38.53123092651367,124600
2024-08-12,38.39520468663107,38.39520468663107,38.24104169807257,38.34079360961914,154400
2024-08-13,38.61284630584131,38.984646691298224,38.61284630584131,38.95743942260742,162200
2024-08-14,38.9755744934082,39.04812259389892,38.91209663512074,38.9755744934082,182000
2024-08-15,39.03905357283243,39.21135358724548,39.02091654714243,39.10253143310547,127200
2024-08-16,39.05718607016632,39.265756652493415,39.020912022991986,39.24761962890625,120400
2024-08-19,39.52874281838276,39.79172450149467,39.52874281838276,39.74638366699219,154400
2024-08-20,39.49246455769105,39.55594241108541,39.39271265684747,39.43805694580078,173200
2024-08-21,39.510605326951456,39.691972122107266,39.383649608127556,39.62849426269531,137700
2024-08-22,39.691971651403435,39.755449510062604,39.42898997451038,39.51060485839844,135300
2024-08-23,39.710108829064716,40.29047980148145,39.69197180376621,40.23606872558594,191700
2024-08-26,40.52625636882152,40.73482698192981,40.48998577557786,40.59880447387695,334000
2024-08-27,40.62600521947598,40.68041629416367,40.48998272168241,40.60786819458008,320200
2024-08-28,40.46277561880465,40.5715977686214,40.29047907052049,40.381160736083984,184600
2024-08-29,40.308616072860396,40.41743476333226,40.16352333246998,40.22700119018555,164300
2024-08-30,40.50811746796502,40.58973235273347,40.24513924751905,40.42650604248047,171600
2024-09-03,40.22700126147246,40.263275311455295,39.9549528051688,40.03656768798828,291400
2024-09-04,40.1000466733686,40.42650621382606,40.09097643097595,40.199798583984375,184600
2024-09-05,40.69855555380273,40.798307466565625,40.517188754168735,40.78017044067383,290900
2024-09-06,40.78017136265748,40.86178625137378,40.335822866472284,40.40837097167969,247800
2024-09-09,40.61694020180867,40.78923675688173,40.54439209907226,40.66228103637695,145800
2024-09-10,40.707621137052776,40.85271388062586,40.51718755972882,40.807373046875,223000
2024-09-11,40.52625497872126,40.743895827138154,40.27234353830484,40.69855499267578,210300
2024-09-12,40.71668936449881,41.0250118617447,40.6804153155796,41.01594161987305,165400
2024-09-13,41.315197743689446,41.47842750615872,41.26985345244952,41.32426452636719,126300
2024-09-16,41.47842866053348,41.64165496826172,41.45122139317558,41.64165496826172,240800
2024-09-17,41.64165259979958,41.64165259979958,41.26985225370435,41.35146713256836,119500
2024-09-18,41.342402281221474,41.68699883688571,41.14289846595,41.17917251586914,156900
2024-09-19,41.87743311868053,41.913707169213495,41.56911060771803,41.83209228515625,212900
2024-09-20,41.72326926168672,41.72326926168672,41.36053914178842,41.405879974365234,2027100
2024-09-23,41.62352130853511,41.80488464099834,41.62352130853511,41.67792892456055,1182000
2024-09-24,41.86836411135826,42.15855306489757,41.823023276496606,42.11320877075195,154200
2024-09-25,42.058799438474644,42.058799438474644,41.714202880859375,41.714202880859375,196800
2024-09-26,42.74798890198903,42.85680759258891,42.58475913644731,42.738922119140625,269500
2024-09-27,42.93841997209766,43.19233484773949,42.8296012878418,42.8296012878418,140700
2024-09-30,42.76612488465223,42.76612488465223,42.4033913124483,42.5394172668457,195300
2024-10-01,42.76612349400251,42.820534565848895,42.43966398149137,42.63916778564453,285200
2024-10-02,43.02910560076949,43.10165023803711,42.87494262523989,43.10165023803711,148500
2024-10-03,42.494077917604564,42.60289660934854,42.35805195846171,42.40339279174805,161000
2024-10-04,42.321780965119395,42.42153288112495,42.17668821255242,42.39432907104492,109000
2024-10-07,42.15855361245017,42.15855361245017,41.84116084572838,42.04066467285156,171200
2024-10-08,41.55097403415463,41.55097403415463,41.30612937932117,41.49656295776367,113900
2024-10-09,41.05221801717439,41.3605405320578,41.05221801717439,41.306129455566406,272100
2024-10-10,41.106627968852436,41.18823939243051,40.97060201098803,41.14289855957031,132900
2024-10-11,41.0884907798847,41.433083875674136,41.06128351285011,41.369606018066406,90500
2024-10-14,41.12476191072396,41.35146953638238,41.08849131967433,41.297061920166016,112600
2024-10-15,41.2517211602769,41.2517211602769,41.00687650901617,41.10662841796875,179800
2024-10-16,41.378675980173234,41.59631335927451,41.378675980173234,41.47842788696289,1283300
2024-10-17,41.151965705641786,41.18823629363084,40.87991726966437,40.997802734375,313600
2024-10-18,41.133829162520044,41.17010321021639,41.052214284845064,41.115692138671875,279700
2024-10-21,40.86178427481754,40.87992130024207,40.37209496620688,40.42650604248047,144800
2024-10-22,40.29048025220749,40.29048025220749,40.145387507480166,40.199798583984375,197500
2024-10-23,39.86426711631592,39.982156047450644,39.78265223465092,39.954952239990234,193700
2024-10-24,39.900543212890625,39.99122488193362,39.75545046685147,39.900543212890625,213200
2024-10-25,39.93681668143716,39.973090732238596,39.58315333433285,39.66476821899414,309800
2024-10-28,39.728244644074444,40.14538583538062,39.728244644074444,40.10911178588867,185800
2024-10-29,39.8914733400082,39.8914733400082,39.719173339174056,39.75544738769531,122100
2024-10-30,39.85519995307964,40.10004459573703,39.77358507219384,39.80078887939453,182400
2024-10-31,39.73731305101099,39.7554500764983,39.38364970221837,39.592220306396484,146700
2024-11-01,39.827991639233545,39.96401759022736,39.5740802206143,39.60128402709961,165300
2024-11-04,39.77358504606087,39.882403734075865,39.628492308946306,39.646629333496094,197500
2024-11-05,39.83706342591135,40.081908071625804,39.83706342591135,40.072837829589844,197100
2024-11-06,39.410850402747535,39.555943135919584,39.048120299459214,39.292964935302734,238800
2024-11-07,39.75544741619339,39.94588098214101,39.59221765701439,39.90960693359375,166200
2024-11-08,39.45619126359481,39.46526150527208,39.202279845169336,39.44712448120117,211300
2024-11-11,39.40178371251531,39.40178371251531,39.22041693080515,39.256690979003906,156600
2024-11-12,38.96651039597774,39.00278098943897,38.504024871685495,38.65818786621094,260700
2024-11-13,38.58563751005722,38.58563751005722,38.268248215259135,38.33172607421875,183400
2024-11-14,38.52215853753216,38.56749936986637,38.277313891786875,38.322654724121094,201100
2024-11-15,38.38613846502919,38.44054608355317,38.28638655202325,38.42240905761719,145600
2024-11-18,38.35892905879301,38.53122906594086,38.313588226121816,38.513092041015625,268800
2024-11-19,38.33172765943352,38.66725399342207,38.33172765943352,38.61284637451172,152300
2024-11-20,38.42240719717692,38.42240719717692,38.25917743094072,38.40427017211914,149300
2024-11-21,38.31358794136776,38.39520282328285,38.21383603466222,38.322654724121094,238500
2024-11-22,38.395203108643486,38.57656989861206,38.37706608371825,38.513092041015625,342100
2024-11-25,38.78514294648115,38.875824617552134,38.65818722326818,38.767005920410156,231200
2024-11-26,38.857685159816434,38.857685159816434,38.55843289658182,38.66725158691406,180700
2024-11-27,39.07532362955043,39.26575719090157,39.07532362955043,39.17507553100586,251900
2024-11-29,39.11159761844983,39.38364605701173,39.11159761844983,39.365509033203125,165000
2024-12-02,39.20227924576611,39.2476200756083,39.00277544332014,39.21134948730469,183900
2024-12-03,39.25669107098883,39.34737273241458,39.11159833713745,39.22041702270508,205300
2024-12-04,39.12066911545502,39.24762483813212,39.08439506346614,39.14787292480469,188700
2024-12-05,39.166010498861446,39.21135479412406,39.02091774815958,39.0753288269043,123100
2024-12-06,39.22041765583012,39.283895511709574,39.029984088191746,39.11159896850586,176400
2024-12-09,39.27482995820761,39.41992269894174,39.193215075339424,39.238555908203125,201500
2024-12-10,38.884893636037035,38.884893636037035,38.558434095604845,38.64004898071289,200500
2024-12-11,38.739800231257625,38.7942078475467,38.54936319639431,38.59470748901367,223000
2024-12-12,38.54029733726557,38.59470841414275,38.34986375712135,38.37706756591797,204100
2024-12-13,38.31358931394059,38.31358931394059,38.023403825465294,38.06874465942383,216700
2024-12-16,38.095946420183665,38.268246422961965,37.987127732675695,38.12315368652344,2016400
2024-12-17,38.07781219482422,38.25010873533161,38.050604928956155,38.07781219482422,244600
2024-12-18,38.05967857515124,38.11408619318689,37.14377779966625,37.16191482543945,276300
2024-12-19,37.18005006006159,37.24352791756777,36.89893136304579,36.95334243774414,582400
2024-12-20,37.230183222179946,37.764771779418325,37.16336010772347,37.44020080566406,632100
2024-12-23,37.39246778890742,37.621578216552734,37.316100074083444,37.621578216552734,543800
2024-12-24,37.802951205523755,37.879322554822906,37.62157471331783,37.850685119628906,649000
2024-12-26,37.69794669783772,38.089340765625046,37.69794669783772,38.05115509033203,382100
2024-12-27,37.7838636998325,38.04160791127994,37.7838636998325,37.98433303833008,409400
2024-12-30,37.66930687333917,37.841138776285895,37.59293916179981,37.726585388183594,544100
2024-12-31,37.736129430019396,37.88886849243214,37.60248320560656,37.7647705078125,598000
2025-01-02,37.774315307920354,37.86023125858589,37.49747461782178,37.507022857666016,375600
2025-01-03,37.879322607075295,37.879322607075295,37.650212200448166,37.84113693237305,224300
2025-01-06,38.00342422906442,38.07979193688255,37.82204409502192,37.84113693237305,351900
2025-01-07,37.89841558506126,37.946145857823005,37.5356589572165,37.59293746948242,228200
2025-01-08,37.05835157718415,37.19199780703909,36.943798186106584,37.17290496826172,276100
2025-01-10,37.230181856148555,37.230181856148555,36.51421682045339,36.55240249633789,625000
2025-01-13,36.37102341335426,36.48558044433594,36.28510746091129,36.48558044433594,419000
2025-01-14,36.55240390700734,36.71468757339976,36.52376282819537,36.705142974853516,274500
2025-01-15,37.37337605092634,37.43065092275437,37.20154415226935,37.29700469970703,302100
2025-01-16,37.16336093929554,37.45929448250077,37.13472350148387,37.3829231262207,424400
2025-01-17,37.43065122767864,37.71703651391115,37.43065122767864,37.52611541748047,284500
2025-01-21,37.71703727432341,37.955692291259766,37.71703727432341,37.955692291259766,252000
2025-01-22,37.71703712659732,37.783863881337396,37.45929291391173,37.4783821105957,280200
2025-01-23,37.59293782992171,37.822044598009306,37.54520755670233,37.8125,237700
2025-01-24,37.81250191621399,38.02251949892597,37.793409077641385,37.93660354614258,565700
2025-01-27,37.936603391772586,38.20389584752811,37.936603391772586,38.1848030090332,506200
2025-01-28,38.14661535858876,38.14661535858876,37.91750859167553,38.070247650146484,286500
2025-01-29,38.15616359813555,38.26117238363178,37.993876300117805,38.070247650146484,374300
2025-01-30,38.38527058421166,38.72893437813008,38.38527058421166,38.53800964355469,249200
2025-01-31,38.46164185181737,38.71938969670091,38.280261715647605,38.299354553222656,578300
2025-02-03,37.91750944856835,38.385271232512494,37.860230934752416,38.261173248291016,624400
2025-02-04,38.184803357237065,38.46164405555782,38.17525875869587,38.40436553955078,192700
2025-02-05,38.54755869038153,38.77666546340059,38.54755869038153,38.73848342895508,196000
2025-02-06,38.748026968474015,38.84348751435931,38.728934130979674,38.80530548095703,199800
2025-02-07,38.80530651604718,38.80530651604718,38.4139124409392,38.49028015136719,194100
2025-02-10,38.64302057700678,38.7098436915835,38.58574206097533,38.65256881713867,136800
2025-02-11,38.41391435088413,38.63347653646269,38.41391435088413,38.614383697509766,192300
2025-02-12,38.38527354928094,38.64302141462948,38.29935759416476,38.59529113769531,133100
2025-02-13,38.662111378892654,39.02486801147461,38.614381105507604,39.02486801147461,179700
2025-02-14,39.12987842135523,39.18715329515903,38.891223402941854,38.91986083984375,220900
2025-02-18,38.90076666451316,39.005775451660156,38.86258098889853,39.005775451660156,185900
2025-02-19,38.662112076891056,38.76712086518584,38.51891761256427,38.73848342895508,326400
2025-02-20,38.776665316054185,39.00577572978916,38.767120717875706,38.9866828918457,173300
2025-02-21,38.92940379355475,39.02486798183879,38.70984162288111,38.77666473388672,171100
2025-02-24,38.86258068254914,38.92940379355475,38.75757189622991,38.77666473388672,229100
2025-02-25,39.034415135352084,39.13942392854595,38.88167606568464,39.10123825073242,218100
2025-02-26,39.110783960202276,39.263523019986295,38.986682336132,39.02486801147461,183700
2025-02-27,38.91985992772738,38.93895276574339,38.690749513121816,38.73848342895508,211500
2025-02-28,38.46164271515501,38.55710326358661,38.280262574913856,38.49028015136719,284400
2025-03-03,38.72893680981241,38.891224118946305,38.499830027206094,38.63347625732422,287800
2025-03-04,38.6907495656154,39.00577593092715,38.49028022855511,38.72893524169922,336300
2025-03-05,38.83394551216188,39.17760932685853,38.795759834620775,39.120330810546875,238300
2025-03-06,38.776664092886556,38.81484976756894,38.5571019258424,38.576194763183594,269000
2025-03-07,38.55710552313102,38.833946228027344,38.4998306473502,38.833946228027344,185000
2025-03-10,38.52846597646609,38.6716567996676,38.11797906176604,38.24208068847656,266600
2025-03-11,38.41391236294317,38.46164263706206,38.117978836867664,38.251625061035156,192600
2025-03-12,38.49028093436646,38.518918371161206,38.3089044320221,38.44255065917969,269200
2025-03-13,38.44255200233594,38.48073768045416,38.30890577050885,38.35663604736328,170800
2025-03-14,38.55710446839849,38.9007682800293,38.55710446839849,38.9007682800293,151300
2025-03-17,39.07260115645474,39.35898645939903,39.02487087956181,39.32080078125,156100
2025-03-18,39.148968474163404,39.168061313044305,39.04396332269848,39.11078643798828,139200
2025-03-19,38.96759118677711,39.225339044127324,38.900768072825564,39.15851593017578,128700
2025-03-20,38.81485154629038,38.99622804696387,38.81485154629038,38.9484977722168,139100
2025-03-21,38.77666551601074,38.824395790322264,38.6907495656154,38.72893524169922,200800
2025-03-24,38.910312878536104,38.96759139433677,38.80530772861479,38.9007682800293,134300
2025-03-25,39.15851456519148,39.17760740302447,38.97713806815777,38.9962272644043,210000
2025-03-26,39.0535065088378,39.15851529809138,38.891222846599746,38.958045959472656,196400
2025-03-27,38.9675925767923,39.20624760415706,38.9675925767923,39.063053131103516,184400
2025-03-28,38.900766026842334,39.024867649762335,38.738482370520046,38.80530548095703,167100
2025-03-31,38.51891927723542,38.719392264274056,38.44255156345751,38.62392807006836,159000
2025-04-01,38.78621292114258,38.948496578626695,38.6525666993118,38.78621292114258,183000
2025-04-02,38.67165702820415,38.986683395964896,38.65256783160035,38.958045959472656,331900
2025-04-03,39.29216078843594,39.40671417384741,38.96758982844805,38.9962272644043,273100
2025-04-04,38.07024909623389,38.21343992059712,37.16335930892059,37.23972702026367,574200
2025-04-07,36.60013517204955,37.1824540219464,35.94144860695905,36.15146255493164,509000
2025-04-08,37.17290346733859,37.23018198135797,35.81734474315836,36.055999755859375,501000
2025-04-09,36.15146055832832,37.74567794799805,35.98917689651284,37.74567794799805,445900
2025-04-10,37.927056587115956,37.927056587115956,37.106082708697386,37.61203384399414,334300
2025-04-11,38.299357709737876,38.90076939736597,38.041609843611546,38.824398040771484,606000
2025-04-14,39.416263507144286,39.416263507144286,38.88167495774804,39.177608489990234,259600
2025-04-15,39.301705135642386,39.435354999620046,39.139421477477754,39.26352310180664,262500
2025-04-16,39.607186752904376,39.87447919671144,39.45444769335943,39.511722564697266,338300
2025-04-17,39.845843556962,40.26587507924555,39.845843556962,40.13222885131836,251100
2025-04-21,40.22768696943558,40.332695754052615,39.7885626352065,40.03676223754883,340100
2025-04-22,40.70500048819317,40.84819495985194,40.51407573984372,40.790916442871094,378000
2025-04-23,40.74318417199202,40.819551882641946,40.32315265945115,40.428157806396484,228900
2025-04-24,40.63817462729779,40.75272801193442,40.51407300301602,40.724090576171875,170100
2025-04-25,40.418613155618054,40.48543626794481,40.256325853119854,40.437705993652344,468200
2025-04-28,40.456799687440146,40.75272957926496,40.342242656811266,40.628631591796875,522600
2025-04-29,40.62863025426335,40.81000675107478,40.59044457864417,40.71454620361328,139600
2025-04-30,40.590444658026556,41.01047616589964,40.54271438420246,40.95320129394531,313000
2025-05-01,41.04866138960931,41.12503274015611,40.83864381719202,40.9722900390625,199200
2025-05-02,41.55461199078312,41.63098334711798,41.45915143695125,41.50688171386719,201500
2025-05-05,41.77417254900179,41.77417254900179,41.57370320881956,41.61188888549805,192500
2025-05-06,41.726443181539175,41.85054481265032,41.65007546810768,41.79326629638672,174900
2025-05-07,41.65961809964698,41.81235716088471,41.554609312248566,41.6787109375,307800
2025-05-08,41.4877866006657,41.58325079085149,41.14412279916987,41.16321563720703,356200
2025-05-09,41.38277861943041,41.44005713465911,41.29686266738066,41.36368942260742,135200
2025-05-12,41.277771273672705,41.29686046947973,41.11548397662194,41.2586784362793,384000
2025-05-13,41.134579541368595,41.134579541368595,40.91501735916632,41.077301025390625,319900
2025-05-14,41.08684720937204,41.08684720937204,40.69545314040933,40.724090576171875,3225300
2025-05-15,41.020026098218146,41.10594205128124,40.81955311334652,41.086849212646484,992200
2025-05-16,41.18230749894592,41.478241019126486,41.172762900946864,41.468692779541016,229200
2025-05-19,41.382777413157804,41.6787109375,41.37323281502453,41.6787109375,117300
2025-05-20,41.573701872890524,41.71689633504017,41.55460903516481,41.69780349731445,121000
2025-05-21,41.69780453566397,41.75508305026745,41.36368897110998,41.38277816772461,329400
2025-05-22,41.30640982263134,41.30640982263134,41.105940486975285,41.182308197021484,167500
2025-05-23,41.30641047888995,41.68825631836049,41.296862238990926,41.6309814453125,167300
2025-05-27,41.87917984918829,41.9746440374883,41.821904977794716,41.94600296020508,160400
2025-05-28,41.86008829572839,41.9173668104656,41.783720584331974,41.86963653564453,213300
2025-05-29,41.984191057690076,42.05101417256204,41.841000229358706,42.04146957397461,318400
2025-05-30,42.07965318289919,42.22284400419143,41.88872844625641,42.165565490722656,284400
2025-06-02,42.29921596180034,42.62378692626953,42.203751771317336,42.62378692626953,807900
2025-06-03,42.366039328766085,42.41376960350097,42.23239310287381,42.35649108886719,203700
2025-06-04,42.33739686242818,42.49968416110928,42.28012199125896,42.45195388793945,492400
2025-06-05,42.64287746490956,42.671518543749166,42.490138396916,42.537872314453125,603100
2025-06-06,42.59514539744372,42.671516749021706,42.52832228560622,42.64287567138672,175900
2025-06-09,42.75743428739184,42.89108051603241,42.6810629329763,42.79561996459961,150700
2025-06-10,42.99608943048139,43.03427510779833,42.91971807584752,43.02472686767578,222500
2025-06-11,43.12018764591047,43.244289277049155,43.01518249511719,43.01518249511719,167100
2025-06-12,43.14882637361372,43.17746380939807,43.06291042467423,43.15837097167969,172500
2025-06-13,42.70970214641951,42.85289296731516,42.59514511979924,42.66196823120117,194500
2025-06-16,43.09154772632493,43.234742187973836,42.91017123094456,42.929264068603516,147200
2025-06-17,43.043819917052396,43.043819917052396,42.72879354002542,42.7669792175293,178500
2025-06-18,42.90062326910454,43.10109624502836,42.805162721778125,42.91017150878906,229800
2025-06-20,43.053364515635046,43.053364515635046,42.74788637877736,42.7669792175293,189100
2025-06-23,42.79561938126344,43.32065969016041,42.72879262626744,43.31111145019531,208900
2025-06-24,43.406575160284085,43.673867610956016,43.3397520476161,43.58795166015625,541200
2025-06-25,43.61659038604512,43.61659038604512,43.406576443559665,43.5115852355957,705300
2025-06-26,43.87433546194478,43.96025140983264,43.76932667657225,43.92206573486328,208500
2025-06-27,43.8456985290247,44.01753042676977,43.7693271782107,43.893428802490234,231300
2025-06-30,43.85524448695189,44.0748066649707,43.82660705030187,44.05571746826172,343400
2025-07-01,44.112992692768486,44.33255487253534,44.103448094338006,44.2752799987793,503000
2025-07-02,44.084353923851154,44.37073920873779,44.05571648783843,44.3611946105957,262200
2025-07-03,44.37073920873779,44.437562320491786,44.294371498841706,44.3611946105957,93900
2025-07-07,44.13208381140433,44.18936232451483,43.7884200159142,43.893428802490234,237900
2025-07-08,43.81706399984055,43.81706399984055,43.5402232971554,43.71205520629883,190100
2025-07-09,43.77887564281601,43.91252186584082,43.72159712941118,43.88388442993164,134400
2025-07-10,44.14163227787369,44.14163227787369,43.78842024092359,43.88388442993164,453100
2025-07-11,43.71205351362585,43.71205351362585,43.5402216111363,43.578407287597656,347500
2025-07-14,43.731146201250205,43.874337025107316,43.71205336308528,43.82660675048828,285800
2025-07-15,43.845699435620006,43.845699435620006,43.33975197156833,43.34929656982422,150700
2025-07-16,43.27292865876324,43.616588818182414,43.25383582075332,43.6070442199707,182200
2025-07-17,43.55931261139808,43.73114450663723,43.51158233862862,43.69295883178711,234200
2025-07-18,43.807514116133845,43.807514116133845,43.5593145020082,43.5688591003418,119400
2025-07-21,43.960253833021454,44.151178576806046,43.931616396009076,44.01753234863281,162700
2025-07-22,44.198909825266135,44.466205929082946,44.170272387623385,44.437564849853516,144300
2025-07-23,44.46620380698304,44.58075719367378,44.408925292844415,44.57120895385742,231500
2025-07-24,44.38028912184277,44.40892655893528,44.237094653207016,44.246639251708984,211300
2025-07-25,44.1034486499206,44.25618771783845,44.03662553530571,44.23709487915039,119500
2025-07-28,44.01753255758104,44.0366253962088,43.74069185985858,43.75978469848633,178500
2025-07-29,43.788420518426754,43.89342930620786,43.76932768050414,43.86479187011719,313900
2025-07-30,43.759784628238144,43.855245179637045,43.44475825376589,43.5211296081543,208800
2025-07-31,43.48294187694035,43.48294187694035,43.08200321010034,43.16791915893555,683900
2025-08-01,43.33975063567817,43.52112712964139,43.26337928563909,43.435211181640625,449800
2025-08-04,43.855244262232155,44.06526184082031,43.84569966392657,44.06526184082031,187400
2025-08-05,44.065262677057035,44.07480727554375,43.9029790116767,44.00798416137695,718000
2025-08-06,44.40892741221077,44.48529512645366,44.34210429665323,44.437564849853516,137400
2025-08-07,44.77168380241517,44.77168380241517,44.542573377878504,44.70486068725586,178700
2025-08-08,44.828957665653185,44.895780779304424,44.676218599938,44.76213455200195,180200
2025-08-11,44.82895817118243,44.82895817118243,44.64758166659609,44.733497619628906,162000
2025-08-12,44.83850620304715,45.00078986825177,44.80986512444482,44.99124526977539,219400
2025-08-13,45.07715965600568,45.16307560565395,45.01988114237801,45.08670425415039,508100
2025-08-14,44.86714391813697,44.97215270996094,44.78122796497069,44.97215270996094,269400
2025-08-15,45.00078880750943,45.06761192002874,44.97215137116873,45.058067321777344,143100
2025-08-18,45.048517714497414,45.048517714497414,44.82895554551495,44.89577865600586,210100
2025-08-19,45.16307830810547,45.23944602259222,45.07716235331619,45.16307830810547,657400
2025-08-20,45.3444513488092,45.4303672970283,45.296721075706685,45.38263702392578,501400
2025-08-21,45.09625378169161,45.143984056951126,44.99124499116872,45.010337829589844,294500
2025-08-22,45.06761346730405,45.71675541828092,45.058068868724966,45.68811798095703,184900
2025-08-25,45.525829973504955,45.602201327311725,45.23944467990273,45.248992919921875,153100
2025-08-26,45.153529284231865,45.21080780029297,45.1153436068578,45.21080780029297,131300
2025-08-27,45.01988388915077,45.1726229598904,44.85760021968408,45.15353012084961,151900
2025-08-28,45.13443672406395,45.22035267789247,45.086706447845145,45.191715240478516,121300
2025-08-29,44.87668856943778,45.01033844019873,44.828958293530754,44.96260452270508,170000
2025-09-02,44.27527765693886,44.49483982509248,44.21799914462586,44.4184684753418,475000
2025-09-03,44.265730143904065,44.38983176849244,44.208455272237465,44.380287170410156,162000
2025-09-04,44.43756429204697,44.48529456804797,44.31346266117506,44.47574996948242,160200
2025-09-05,44.84805080152353,45.13443609644065,44.819413364507795,44.99124526977539,156400
2025-09-08,45.210804902961,45.439911669349854,45.210804902961,45.392181396484375,187100
2025-09-09,45.54492394890597,45.54492394890597,45.373092040137834,45.42082595825195,161600
2025-09-10,45.564016001847634,45.564016001847634,45.42082517473537,45.46855545043945,128600
2025-09-11,45.60220154180274,45.98404738787286,45.57356410478379,45.96495819091797,130900
2025-09-12,45.917225110125905,46.01268930457221,45.82176455726626,45.90768051147461,118400
2025-09-15,46.069964246139385,46.18452127964027,46.04132680855749,46.14633560180664,153200
2025-09-16,46.050872577140176,46.127240287121914,45.90767811374302,46.06041717529297,125500
2025-09-17,46.04132539832775,46.33725893009403,45.78357754322549,45.993595123291016,202000
2025-09-18,45.7931262145842,45.81221905309607,45.602201471052055,45.72630310058594,160000
2025-09-19,45.649930384761646,45.68811606064628,45.56401443481445,45.56401443481445,167300
2025-09-22,45.39218487906615,45.459007994521905,45.239445809226325,45.42082595825195,247200
2025-09-23,45.41127783648154,45.70721137826251,45.363547559829556,45.649932861328125,2950000
2025-09-24,45.32535842768347,45.34445126520656,45.10579625854757,45.14398193359375,195200
2025-09-25,44.89578133864174,44.89578133864174,44.599851443524145,44.72394943237305,149200
2025-09-26,44.98169815822439,45.1726229068213,44.96260531920603,45.16307830810547,290400
2025-09-29,45.27762829035482,45.38263707625328,45.239442615194214,45.37308883666992,165800
2025-09-30,45.48764667222211,45.60220005815756,45.43036815846116,45.57356262207031,170800
2025-10-01,45.649932861328125,45.764486253610215,45.5067383897855,45.649932861328125,414300
2025-10-02,45.564015775473194,45.60220145248139,45.29672331958899,45.47809982299805,326000
2025-10-03,45.54492273055543,45.879041940483006,45.53537813213993,45.73584747314453,333200
2025-10-06,45.688118033877956,45.78357858612593,45.64038775775397,45.67856979370117,152200
2025-10-07,45.564014582807154,45.564014582807154,45.26808105611975,45.31581497192383,153200
2025-10-08,45.201260118254886,45.201260118254886,45.0580692887141,45.17262268066406,190200
2025-10-09,45.24899391636887,45.25853851501161,44.848051583227175,44.94351577758789,234600
2025-10-10,45.05806744825462,45.05806744825462,44.44711119402796,44.56166458129883,216600
2025-10-13,44.94351610983085,45.01988382429731,44.8671447537777,44.91487503051758,364000
2025-10-14,44.914871934578365,45.41127478994718,44.914871934578365,45.35399627685547,153800
2025-10-15,45.23944508142031,45.459007263183594,45.210807644281886,45.459007263183594,126300
2025-10-16,45.62129294864141,45.84085512259834,45.56401443481445,45.56401443481445,277000
2025-10-17,45.535376495579854,45.63083704265023,45.420823110778116,45.5926513671875,346100
2025-10-20,45.70721094045876,45.96495880181465,45.697662700267806,45.9172248840332,183000
2025-10-21,45.678566985450765,45.716752660637006,45.54492076388532,45.62129211425781,129500
2025-10-22,45.78357663467941,45.90767826058147,45.68811608650029,45.812217712402344,116600
2025-10-23,46.079512486391124,46.194065878305345,46.02223396964068,46.14633560180664,153100
2025-10-24,46.11769568896913,46.127240287121914,46.02223149950886,46.06041717529297,354900
2025-10-27,46.10814661516978,46.14633229026314,46.02223066700294,46.11769485473633,149500
2025-10-28,46.03178085271317,46.10814856454216,45.917223822589825,45.984046936035156,160800
2025-10-29,45.840856699152596,45.91722441196181,45.32536098174058,45.46855545043945,221500
2025-10-30,45.03897488907826,45.373090454682156,45.02942664915441,45.26808166503906,225700
2025-10-31,44.98169680389048,45.03897531922099,44.857598816387586,45.000789642333984,206300
2025-11-03,44.89577994208551,44.89577994208551,44.771681957096874,44.81941223144531,197800
2025-11-04,44.7907733325118,44.81941441178337,44.62848966351517,44.67621994018555,925400
2025-11-05,44.71440422408713,44.87668788802421,44.695311385696904,44.77168273925781,183500
2025-11-06,44.90533037878269,45.01988377114047,44.80032158512695,44.92442321777344,172300
2025-11-07,45.00078893587007,45.287174224853516,44.93396582316015,45.287174224853516,190200
2025-11-10,45.258535677691015,45.39218189983089,45.124889455551134,45.36354446411133,193800
2025-11-11,45.602200968135044,45.80267030791899,45.602200968135044,45.754940032958984,113200
2025-11-12,45.77403455921459,45.91722538937488,45.75494172020922,45.888587951660156,201700
2025-11-13,45.66902563444912,45.68811847339972,45.33491005678039,45.411277770996094,149700
2025-11-14,45.401733119323644,45.535379350235154,45.353999201209525,45.42082595825195,196800
2025-11-17,45.28717381610465,45.41127544212576,44.93396541759925,45.0771598815918,209300
2025-11-18,44.71440243873398,44.94351284868223,44.63803108822241,44.876686096191406,126000
2025-11-19,44.75258848365494,44.83850443289691,44.4757477981434,44.61894226074219,217900
2025-11-20,44.752590035208094,44.781227472086115,44.256187160331756,44.2752799987793,206000
2025-11-21,44.437563529808685,44.848050451232155,44.36119581783434,44.77168273925781,203400
2025-11-24,44.85759662257277,44.981694604006506,44.78122527253379,44.89577865600586,319100
2025-11-25,44.97215089505496,45.35399672803898,44.962602655318136,45.33490753173828,183800
2025-11-26,45.33490655761435,45.66902210949445,45.30626548060578,45.640384674072266,284900
2025-11-28,45.43037067545966,45.678570299001976,45.420826076763944,45.649932861328125,75100
2025-12-01,45.36354714813554,45.4399148617683,45.16307780306456,45.191715240478516,183400
2025-12-02,45.220351894192056,45.268082169583664,45.086705666460915,45.239444732666016,149900
2025-12-03,45.25853892638819,45.43037083621268,45.25853892638819,45.4017333984375,153100
2025-12-04,45.30626784653158,45.31581608656186,45.16307702035676,45.239444732666016,165200
2025-12-05,45.2394432629291,45.296721776490116,45.067611363832505,45.09625244140625,341200
2025-12-08,45.096252361442254,45.096252361442254,44.78122599979495,44.85759735107422,147100
2025-12-09,44.79077249392637,44.857599249917776,44.67621910374482,44.733497619628906,128000
2025-12-10,44.790770177448636,45.22034992039581,44.771680981394475,45.1248893737793,147500
2025-12-11,45.14398496425971,45.29672403311188,45.086706447845145,45.191715240478516,338300
2025-12-12,45.31581502447445,45.43036841104679,45.10579744776975,45.30626678466797,786600
2025-12-15,45.478098127255706,45.51628380284007,45.22989851913023,45.344451904296875,213800
2025-12-16,45.373090454682156,45.420824371128326,45.163076516982514,45.26808166503906,217400
2025-12-17,45.191712537174425,45.325358759227214,45.077159152784375,45.11534118652344,330000
2025-12-18,45.40173019189178,45.58310668763586,45.306266003405604,45.35399627685547,295200
2025-12-19,45.459999084472656,45.59000015258789,45.40999984741211,45.41999816894531,272700
2025-12-22,45.36000061035156,45.599998474121094,45.36000061035156,45.54999923706055,462000
2025-12-23,45.869998931884766,45.95000076293945,45.849998474121094,45.93000030517578,658800
2025-12-24,45.970001220703125,46.09000015258789,45.970001220703125,46.04999923706055,213800
2025-12-26,46.0099983215332,46.119998931884766,45.970001220703125,46.11000061035156,182600
2025-12-29,45.95000076293945,46.09000015258789,45.93000030517578,46.0099983215332,252900
2025-12-30,46.02000045776367,46.04999923706055,45.95000076293945,45.9900016784668,227900
2025-12-31,45.91999816894531,45.93000030517578,45.779998779296875,45.84000015258789,288300
2026-01-02,46.08000183105469,46.15999984741211,45.849998474121094,46.02000045776367,261600
2026-01-05,45.970001220703125,46.34000015258789,45.95000076293945,46.34000015258789,243500
2026-01-06,46.4900016784668,46.630001068115234,46.41999816894531,46.560001373291016,203800
2026-01-07,46.81999969482422,46.95000076293945,46.72999954223633,46.84000015258789,274800
2026-01-08,46.91999816894531,47.11000061035156,46.91999816894531,47.09000015258789,214400
2026-01-09,46.970001220703125,47.18000030517578,46.95000076293945,47.13999938964844,255600
2026-01-12,47.18000030517578,47.349998474121094,47.18000030517578,47.33000183105469,302100
2026-01-13,47.20000076293945,47.20000076293945,46.93000030517578,47.029998779296875,303300
2026-01-14,46.93000030517578,47.06999969482422,46.900001525878906,47.06999969482422,273500
2026-01-15,47.2400016784668,47.380001068115234,47.15999984741211,47.310001373291016,197100
2026-01-16,47.40999984741211,47.5,47.279998779296875,47.47999954223633,228600
2026-01-20,47.040000915527344,47.189998626708984,46.81999969482422,46.86000061035156,439700
2026-01-21,46.83000183105469,46.939998626708984,46.619998931884766,46.90999984741211,257900
2026-01-22,47.25,47.43000030517578,47.25,47.29999923706055,187300
2026-01-23,47.11000061035156,47.36000061035156,47.060001373291016,47.279998779296875,2469800
2026-01-26,47.720001220703125,47.79999923706055,47.619998931884766,47.63999938964844,320600
2026-01-27,47.81999969482422,48.119998931884766,47.81999969482422,48.0,309100
2026-01-28,48.0,48.08000183105469,47.810001373291016,48.0099983215332,283300
2026-01-29,48.5,48.689998626708984,48.11000061035156,48.689998626708984,512100
2026-01-30,48.290000915527344,48.310001373291016,47.849998474121094,47.939998626708984,250500
2026-02-02,47.81999969482422,47.970001220703125,47.7599983215332,47.90999984741211,578800
2026-02-03,48.060001373291016,48.380001068115234,48.060001373291016,48.349998474121094,359000
2026-02-04,48.7599983215332,48.91999816894531,48.599998474121094,48.72999954223633,326000
2026-02-05,48.540000915527344,48.689998626708984,48.38999938964844,48.43000030517578,195400
2026-02-06,48.650001525878906,48.970001220703125,48.650001525878906,48.970001220703125,299100
2026-02-09,49.400001525878906,49.81999969482422,49.279998779296875,49.75,290300
2026-02-10,50.119998931884766,50.41999816894531,50.119998931884766,50.27000045776367,251300
2026-02-11,50.470001220703125,50.63999938964844,50.38999938964844,50.4900016784668,1165500
2026-02-12,50.65999984741211,50.709999084472656,50.310001373291016,50.459999084472656,441300
2026-02-13,50.31999969482422,50.47999954223633,50.08000183105469,50.439998626708984,531800
2026-02-17,50.33000183105469,50.56999969482422,50.04999923706055,50.5099983215332,205200
2026-02-18,50.45000076293945,50.52000045776367,50.16999816894531,50.22999954223633,216300
2026-02-19,49.97999954223633,50.09000015258789,49.869998931884766,50.060001373291016,318000
2026-02-20,50.150001525878906,50.689998626708984,50.130001068115234,50.68000030517578,380300
2026-02-23,50.58000183105469,50.779998779296875,50.4900016784668,50.59000015258789,714500
2026-02-24,50.40999984741211,50.529998779296875,50.36000061035156,50.45000076293945,212900
2026-02-25,50.61000061035156,50.7400016784668,50.52000045776367,50.68000030517578,218200
2026-02-26,50.68000030517578,50.790000915527344,50.47999954223633,50.7599983215332,289900
2026-02-27,50.72999954223633,50.880001068115234,50.63999938964844,50.709999084472656,329700
2026-03-02,49.689998626708984,49.880001068115234,49.41999816894531,49.709999084472656,460100
2026-03-03,48.13999938964844,48.470001220703125,47.529998779296875,48.34000015258789,1117500
2026-03-04,48.40999984741211,48.52000045776367,48.09000015258789,48.470001220703125,827800
2026-03-05,48.08000183105469,48.13999938964844,47.43000030517578,47.7599983215332,300700
2026-03-06,47.27000045776367,47.619998931884766,47.09000015258789,47.619998931884766,327700
2026-03-09,46.68000030517578,47.540000915527344,46.31999969482422,47.38999938964844,357900
2026-03-10,47.58000183105469,48.04999923706055,47.29999923706055,47.400001525878906,299000
2026-03-11,46.959999084472656,47.11000061035156,46.619998931884766,46.790000915527344,223000
2026-03-12,46.119998931884766,46.130001068115234,45.68000030517578,45.849998474121094,368000
2026-03-13,45.790000915527344,45.959999084472656,45.16999816894531,45.25,444400
2026-03-16,45.83000183105469,46.119998931884766,45.7400016784668,46.0,399300
2026-03-17,46.439998626708984,46.63999938964844,46.349998474121094,46.40999984741211,321100
2026-03-18,46.22999954223633,46.36000061035156,45.81999969482422,45.86000061035156,178400
2026-03-19,45.119998931884766,45.83000183105469,45.08000183105469,45.560001373291016,269400
2026-03-20,45.29999923706055,45.31999969482422,44.130001068115234,44.2599983215332,498300
2026-03-23,44.47999954223633,45.15999984741211,44.290000915527344,44.59000015258789,752500
2026-03-24,44.15999984741211,44.650001525878906,44.13999938964844,44.29999923706055,402400
2026-03-25,44.90999984741211,44.959999084472656,44.61000061035156,44.790000915527344,389000
2026-03-26,44.15999984741211,44.380001068115234,43.779998779296875,43.810001373291016,377400
2026-03-27,43.47999954223633,43.650001525878906,43.209999084472656,43.2599983215332,467700
2026-03-30,43.470001220703125,43.650001525878906,43.220001220703125,43.33000183105469,381300
2026-03-31,43.84000015258789,44.5099983215332,43.65999984741211,44.45000076293945,517400
2026-04-01,44.869998931884766,45.20000076293945,44.81999969482422,44.95000076293945,444200
2026-04-02,44.34000015258789,45.040000915527344,44.29999923706055,44.81999969482422,294100
2026-04-06,44.83000183105469,45.11000061035156,44.83000183105469,45.040000915527344,379500
2026-04-07,44.7599983215332,44.939998626708984,44.369998931884766,44.91999816894531,528700
2026-04-08,46.880001068115234,47.099998474121094,46.630001068115234,46.84000015258789,713900
2026-04-09,46.279998779296875,46.779998779296875,46.15999984741211,46.540000915527344,212100
2026-04-10,46.72999954223633,46.849998474121094,46.540000915527344,46.689998626708984,148200
2026-04-13,46.22999954223633,46.81999969482422,46.15999984741211,46.790000915527344,147300
2026-04-14,47.189998626708984,47.56999969482422,47.13999938964844,47.529998779296875,156000
2026-04-15,47.43000030517578,47.61000061035156,47.33000183105469,47.56999969482422,194200
2026-04-16,47.66999816894531,47.70000076293945,47.420799255371094,47.59000015258789,135686